Ningbo Fujia Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	15.010	15.100	14.830	14.900	14.854	3,530,920
2025-07-22	15.100	15.150	14.950	15.050	15.003	2,525,900
2025-07-21	14.840	15.120	14.820	15.090	15.043	3,339,980
2025-07-18	15.200	15.230	14.920	14.980	14.734	3,286,200
2025-07-17	15.070	15.380	14.950	15.150	14.901	4,095,970
2025-07-16	14.920	15.070	14.850	15.020	14.773	2,265,300
2025-07-15	14.810	14.950	14.730	14.940	14.695	2,615,400
2025-07-14	14.780	14.970	14.700	14.870	14.626	3,004,200
2025-07-11	14.580	14.910	14.490	14.780	14.537	3,549,140
2025-07-10	14.580	14.670	14.480	14.570	14.331	1,729,360
2025-07-09	14.730	14.780	14.610	14.660	14.419	2,382,360
2025-07-08	14.600	14.730	14.460	14.700	14.459	2,212,900
2025-07-07	14.480	14.560	14.380	14.530	14.291	1,997,000
2025-07-04	14.640	14.740	14.420	14.490	14.252	2,458,700
2025-07-03	14.620	14.820	14.560	14.690	14.449	2,358,800
2025-07-02	14.620	14.750	14.390	14.620	14.380	3,963,700
2025-07-01	14.470	14.660	14.380	14.560	14.321	2,680,400
2025-06-30	14.230	14.530	14.200	14.510	14.272	3,009,800
2025-06-27	14.140	14.300	14.060	14.220	13.986	2,206,500
2025-06-26	14.250	14.400	14.120	14.130	13.898	3,036,400
2025-06-25	14.250	14.400	14.180	14.380	14.144	3,110,400
2025-06-24	13.790	14.270	13.740	14.200	13.967	3,677,600
2025-06-23	13.540	13.800	13.540	13.730	13.505	2,236,100
2025-06-20	13.850	14.090	13.660	13.740	13.514	2,238,400
2025-06-19	14.050	14.170	13.810	13.850	13.623	2,411,020
2025-06-18	14.110	14.160	13.930	14.040	13.809	1,632,998
2025-06-17	14.220	14.220	14.020	14.090	13.859	1,603,400
2025-06-16	13.970	14.180	13.970	14.160	13.927	2,198,840
2025-06-13	14.360	14.360	13.860	13.960	13.731	3,746,779
2025-06-12	14.490	14.570	14.350	14.410	14.173	1,808,680
2025-06-11	14.380	14.700	14.380	14.490	14.252	2,533,440
2025-06-10	14.760	14.840	14.180	14.440	14.203	3,897,240
2025-06-09	14.550	15.080	14.510	14.750	14.508	4,048,175
2025-06-06	14.590	14.650	14.400	14.510	14.272	2,206,860
2025-06-05	14.590	14.680	14.410	14.580	14.341	2,987,800
2025-06-04	14.390	14.700	14.380	14.610	14.370	2,956,759
2025-06-03	14.210	14.490	14.200	14.380	14.144	2,212,899
2025-05-30	14.910	14.940	14.420	14.480	14.242	3,028,600
2025-05-29	14.610	15.020	14.590	14.890	14.645	3,272,980
2025-05-28	14.860	15.000	14.610	14.740	14.498	2,371,900
2025-05-27	15.050	15.050	14.600	14.930	14.685	3,385,400
2025-05-26	14.800	15.200	14.750	15.050	14.803	3,482,440
2025-05-23	15.110	15.240	14.790	14.830	14.586	3,218,820
2025-05-22	15.210	15.460	15.110	15.130	14.882	2,706,800
2025-05-21	15.450	15.500	15.220	15.230	14.980	2,739,660
2025-05-20	15.490	15.630	15.300	15.520	15.265	2,334,900
2025-05-19	15.600	15.600	15.260	15.490	15.236	3,468,280
2025-05-16	15.530	15.980	15.450	15.620	15.363	3,860,600
2025-05-15	15.580	15.610	15.320	15.570	15.314	3,043,100
2025-05-14	15.750	15.820	15.510	15.620	15.363	4,950,400
2025-05-13	16.250	16.260	15.740	15.820	15.560	6,711,187
2025-05-12	15.880	16.240	15.700	16.000	15.737	8,865,812
2025-05-09	15.850	16.230	15.260	15.680	15.423	9,899,540
2025-05-08	15.620	16.120	15.610	15.850	15.590	10,519,612
2025-05-07	15.320	15.680	15.110	15.610	15.354	9,061,615
2025-05-06	14.600	15.500	14.480	15.250	15.000	8,349,159
2025-04-30	14.160	14.660	14.160	14.550	14.311	4,648,400
2025-04-29	13.880	14.260	13.780	14.160	13.927	3,941,740
2025-04-28	14.180	14.320	13.870	13.940	13.711	3,054,430
2025-04-25	14.040	14.210	13.950	14.040	13.809	2,803,952

← NewerPage 6 of 20 · 1,190 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.0500 CNY
2025-07-21	0.2000 CNY
2024-07-08	0.3000 CNY
2023-05-05	0.5600 CNY
2022-06-16	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.