Ningbo Fujia Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	14.040	14.210	13.950	14.040	13.809	2,803,952
2025-04-24	14.350	14.580	14.010	14.040	13.809	3,953,300
2025-04-23	14.030	14.400	14.030	14.290	14.055	5,261,540
2025-04-22	14.020	14.090	13.770	13.830	13.603	2,703,900
2025-04-21	13.770	14.020	13.510	14.020	13.790	3,124,900
2025-04-18	13.840	13.940	13.640	13.770	13.544	2,086,462
2025-04-17	13.700	14.040	13.680	13.840	13.613	2,837,400
2025-04-16	14.070	14.070	13.590	13.830	13.603	3,891,140
2025-04-15	14.420	14.450	14.020	14.080	13.849	3,879,140
2025-04-14	14.230	14.490	14.140	14.280	14.046	4,656,200
2025-04-11	13.820	14.240	13.720	14.090	13.859	5,343,480
2025-04-10	13.780	14.190	13.710	13.840	13.613	7,094,560
2025-04-09	12.780	13.350	11.780	13.260	13.042	9,216,280
2025-04-08	13.370	13.900	12.800	13.010	12.796	10,621,538
2025-04-07	14.220	14.670	14.220	14.220	13.986	2,351,500
2025-04-03	16.170	16.440	15.720	15.800	15.541	5,337,700
2025-04-02	16.380	16.640	16.300	16.460	16.190	2,919,920
2025-04-01	16.710	16.860	16.430	16.430	16.160	5,174,460
2025-03-31	16.400	16.610	15.880	16.610	16.337	6,258,386
2025-03-28	16.690	16.920	16.420	16.500	16.229	4,248,660
2025-03-27	16.590	17.080	16.570	16.680	16.406	5,507,240
2025-03-26	16.620	17.200	16.580	16.860	16.583	6,916,180
2025-03-25	16.750	16.870	16.430	16.500	16.229	5,056,080
2025-03-24	17.110	17.280	16.300	16.790	16.514	10,930,520
2025-03-21	18.810	18.930	17.170	17.280	16.996	14,877,980
2025-03-20	19.140	19.440	18.750	19.020	18.708	9,851,790
2025-03-19	18.800	19.580	18.550	19.360	19.042	14,254,102
2025-03-18	18.500	18.960	18.400	18.800	18.491	8,741,320
2025-03-17	18.660	18.990	18.210	18.600	18.295	8,927,321
2025-03-14	18.160	18.490	17.620	18.400	18.098	9,991,434
2025-03-13	19.440	19.440	18.010	18.180	17.881	15,363,062
2025-03-12	19.630	20.210	19.330	19.440	19.121	15,910,396
2025-03-11	19.340	19.740	18.930	19.630	19.308	14,372,548
2025-03-10	19.400	20.250	19.350	19.820	19.495	16,208,426
2025-03-07	20.260	21.000	19.400	19.490	19.170	24,693,690
2025-03-06	18.530	20.310	18.460	20.310	19.976	11,325,620
2025-03-05	18.700	18.880	18.100	18.460	18.157	15,788,958
2025-03-04	17.680	19.860	17.520	19.000	18.688	21,959,549
2025-03-03	17.480	18.580	17.280	18.170	17.872	18,753,386
2025-02-28	17.990	18.800	17.300	17.500	17.213	22,735,227
2025-02-27	19.970	19.990	17.800	17.960	17.665	33,204,224
2025-02-26	17.260	19.130	17.200	19.130	18.816	17,323,204
2025-02-25	16.960	17.900	16.590	17.390	17.104	22,404,358
2025-02-24	16.590	17.280	15.950	17.280	16.996	25,651,528
2025-02-21	16.250	16.780	16.200	16.530	16.259	16,458,521
2025-02-20	16.320	16.700	16.230	16.320	16.052	12,628,320
2025-02-19	15.750	16.340	15.750	16.300	16.032	14,061,600
2025-02-18	16.360	16.570	15.820	15.850	15.590	14,846,301
2025-02-17	16.490	16.680	16.100	16.330	16.062	14,705,826
2025-02-14	17.210	17.300	16.240	16.320	16.052	23,384,409
2025-02-13	17.620	18.920	17.240	17.300	17.016	37,727,100
2025-02-12	15.610	17.200	15.330	17.200	16.918	11,268,100
2025-02-11	15.530	15.690	15.330	15.640	15.383	6,733,581
2025-02-10	15.880	15.960	15.520	15.700	15.442	7,968,665
2025-02-07	15.610	16.120	15.450	15.870	15.609	13,299,504
2025-02-06	14.760	15.770	14.730	15.710	15.452	13,967,280
2025-02-05	14.850	15.000	14.750	14.820	14.577	4,910,300
2025-01-27	15.050	15.100	14.720	14.750	14.508	5,325,700
2025-01-24	14.960	15.130	14.800	15.060	14.813	7,675,729
2025-01-23	15.240	15.440	14.940	14.970	14.724	7,958,750

← NewerPage 7 of 20 · 1,191 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.