Ningbo Fujia Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	15.400	15.450	14.970	15.090	14.842	8,725,620
2025-01-21	15.320	15.760	15.000	15.550	15.295	13,148,332
2025-01-20	15.440	15.600	15.240	15.330	15.078	10,572,390
2025-01-17	15.150	15.650	14.990	15.210	14.960	11,222,080
2025-01-16	15.130	15.330	14.880	15.140	14.891	12,857,160
2025-01-15	15.050	15.340	14.760	14.960	14.714	21,526,644
2025-01-14	13.370	14.670	13.370	14.670	14.429	10,564,845
2025-01-13	13.500	13.660	13.090	13.340	13.121	6,737,240
2025-01-10	14.470	14.640	13.770	13.770	13.544	9,147,700
2025-01-09	14.120	14.630	14.120	14.480	14.242	8,252,220
2025-01-08	14.250	14.550	13.670	14.310	14.075	9,309,760
2025-01-07	13.870	14.300	13.760	14.280	14.046	6,659,239
2025-01-06	13.540	14.030	13.360	13.900	13.672	6,865,879
2025-01-03	14.210	14.600	13.530	13.590	13.367	9,164,924
2025-01-02	14.180	14.800	14.030	14.320	14.085	8,573,384
2024-12-31	14.680	15.050	14.120	14.170	13.937	9,652,220
2024-12-30	14.520	15.170	14.400	14.840	14.596	11,083,347
2024-12-27	14.940	15.280	14.670	14.680	14.439	12,817,054
2024-12-26	14.590	15.080	14.480	14.920	14.675	14,653,200
2024-12-25	14.490	14.860	14.190	14.660	14.419	13,913,800
2024-12-24	13.980	14.690	13.980	14.690	14.449	15,368,438
2024-12-23	14.450	14.630	13.830	13.900	13.672	11,761,820
2024-12-20	14.200	15.090	14.150	14.700	14.459	19,327,919
2024-12-19	13.750	14.800	13.520	14.330	14.095	18,557,940
2024-12-18	13.220	14.620	13.130	13.950	13.721	17,940,515
2024-12-17	14.070	14.070	13.250	13.290	13.072	8,611,540
2024-12-16	14.090	14.300	13.860	13.930	13.701	6,626,403
2024-12-13	14.400	14.460	14.060	14.200	13.967	9,566,940
2024-12-12	14.520	14.520	14.210	14.400	14.164	7,707,540
2024-12-11	14.430	14.730	14.200	14.580	14.341	10,509,900
2024-12-10	14.850	15.100	14.520	14.550	14.311	13,263,518
2024-12-09	14.360	14.820	14.210	14.520	14.282	19,458,647
2024-12-06	14.260	15.820	13.870	15.000	14.754	34,728,376
2024-12-05	14.100	14.500	13.990	14.380	14.144	12,113,740
2024-12-04	13.900	14.700	13.710	14.120	13.888	15,056,107
2024-12-03	14.600	14.600	14.010	14.010	13.780	20,187,632
2024-12-02	13.680	14.270	13.470	14.000	13.770	22,934,411
2024-11-29	12.320	13.660	12.300	13.660	13.436	12,466,540
2024-11-28	12.740	12.750	12.360	12.420	12.216	4,369,860
2024-11-27	12.200	12.680	11.940	12.680	12.472	5,320,980
2024-11-26	12.580	12.580	12.200	12.230	12.029	5,147,100
2024-11-25	12.600	12.820	12.370	12.610	12.403	6,647,448
2024-11-22	12.940	13.800	12.640	12.740	12.531	9,503,820
2024-11-21	13.290	13.290	12.880	12.980	12.767	8,353,200
2024-11-20	12.960	13.440	12.820	13.340	13.121	9,670,858
2024-11-19	12.580	13.250	12.580	12.960	12.747	9,824,868
2024-11-18	14.250	14.250	13.100	13.100	12.885	17,067,243
2024-11-15	14.300	15.020	13.910	14.550	14.311	22,561,639
2024-11-14	14.110	14.750	13.910	14.300	14.065	21,531,119
2024-11-13	13.890	14.680	13.400	14.330	14.095	16,378,140
2024-11-12	13.780	14.100	13.710	13.880	13.652	9,768,079
2024-11-11	13.600	13.880	13.580	13.840	13.613	10,600,319
2024-11-08	13.850	14.050	13.700	13.700	13.475	11,364,399
2024-11-07	14.050	14.080	13.620	13.850	13.623	14,140,720
2024-11-06	14.180	14.410	14.010	14.210	13.977	20,540,710
2024-11-05	14.100	15.280	13.940	14.740	14.498	33,297,963
2024-11-04	12.990	13.890	12.800	13.890	13.662	9,895,730
2024-11-01	13.120	13.350	12.560	12.630	12.423	8,061,520
2024-10-31	12.920	13.350	12.710	13.350	13.131	12,934,810
2024-10-30	12.630	13.110	12.510	12.920	12.708	7,559,738

← NewerPage 8 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.