Ningbo Fujia Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	12.860	12.930	12.560	12.700	12.491	6,722,480
2024-10-28	12.970	13.100	12.830	12.890	12.678	5,911,773
2024-10-25	12.790	13.040	12.760	12.870	12.659	3,550,749
2024-10-24	12.880	13.020	12.760	12.840	12.629	2,891,971
2024-10-23	13.190	13.190	12.880	12.950	12.737	5,058,580
2024-10-22	13.150	13.290	12.860	13.200	12.983	6,215,300
2024-10-21	13.100	13.120	12.730	12.890	12.678	3,885,035
2024-10-18	12.740	13.150	12.720	12.980	12.767	4,168,472
2024-10-17	12.970	13.200	12.720	12.850	12.639	3,014,060
2024-10-16	12.800	12.980	12.630	12.980	12.767	3,949,650
2024-10-15	13.390	13.760	12.990	12.990	12.777	3,941,204
2024-10-14	13.400	13.550	12.800	13.400	13.180	5,184,328
2024-10-11	13.620	13.880	13.300	13.400	13.180	5,321,992
2024-10-10	13.210	13.760	13.170	13.630	13.406	6,626,363
2024-10-09	14.740	14.740	13.170	13.300	13.082	10,050,943
2024-10-08	15.940	15.940	13.870	14.630	14.390	14,185,876
2024-09-30	13.470	14.510	13.430	14.510	14.272	10,459,866
2024-09-27	12.600	13.220	12.590	13.200	12.983	4,000,620
2024-09-26	12.270	12.540	12.040	12.510	12.305	5,235,710
2024-09-25	12.160	12.740	12.140	12.300	12.098	3,929,846
2024-09-24	11.940	12.220	11.620	12.160	11.960	3,666,373
2024-09-23	12.670	12.880	11.920	12.000	11.803	4,873,443
2024-09-20	12.710	12.890	12.610	12.750	12.541	1,494,280
2024-09-19	12.700	12.980	12.580	12.710	12.501	2,691,900
2024-09-18	13.670	13.700	12.410	12.550	12.344	6,286,446
2024-09-13	13.940	13.940	13.560	13.790	13.564	1,870,543
2024-09-12	14.120	14.200	13.860	13.880	13.652	2,315,980
2024-09-11	14.090	14.160	13.900	14.120	13.888	1,617,000
2024-09-10	14.050	14.330	13.800	14.220	13.986	3,115,700
2024-09-09	14.310	14.310	13.850	13.900	13.672	3,521,298
2024-09-06	14.500	14.600	14.180	14.380	14.144	2,726,689
2024-09-05	14.380	14.500	14.300	14.450	14.213	1,674,060
2024-09-04	14.590	14.600	14.280	14.350	14.114	2,324,720
2024-09-03	14.550	14.730	14.190	14.580	14.341	3,636,540
2024-09-02	14.850	14.900	14.480	14.550	14.311	3,001,320
2024-08-30	14.770	15.020	14.730	14.850	14.606	5,569,860
2024-08-29	14.790	14.950	14.650	14.830	14.586	3,739,920
2024-08-28	14.660	14.950	14.500	14.800	14.557	3,812,400
2024-08-27	15.000	15.020	14.430	14.690	14.449	7,265,740
2024-08-26	14.340	15.000	14.340	14.970	14.724	12,125,535
2024-08-23	14.180	14.540	14.110	14.450	14.213	3,885,220
2024-08-22	14.180	14.270	13.650	14.180	13.947	3,816,580
2024-08-21	14.090	14.290	14.040	14.170	13.937	3,378,000
2024-08-20	14.350	14.430	13.690	14.160	13.927	5,598,100
2024-08-19	14.590	14.710	14.200	14.350	14.114	3,986,359
2024-08-16	14.270	14.700	14.160	14.630	14.390	6,609,620
2024-08-15	14.060	14.500	14.040	14.300	14.065	4,652,280
2024-08-14	13.880	14.260	13.390	14.150	13.918	5,940,900
2024-08-13	13.630	13.880	13.560	13.880	13.652	1,514,160
2024-08-12	13.600	13.750	13.410	13.700	13.475	1,449,600
2024-08-09	13.810	14.000	13.660	13.700	13.475	1,759,800
2024-08-08	13.820	14.060	13.750	13.900	13.672	2,651,860
2024-08-07	13.950	14.060	13.760	13.850	13.623	2,159,040
2024-08-06	14.020	14.180	13.770	13.910	13.682	3,511,140
2024-08-05	14.000	14.350	13.860	13.910	13.682	3,626,300
2024-08-02	14.810	15.150	13.950	14.100	13.868	10,240,745
2024-08-01	15.180	15.300	14.780	14.930	14.685	7,398,740
2024-07-31	14.400	15.200	14.390	15.200	14.950	9,357,300
2024-07-30	14.590	14.590	14.300	14.390	14.154	3,132,964
2024-07-29	14.360	14.750	14.240	14.500	14.262	5,587,137

← NewerPage 9 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.