Ningbo Fujia Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 12.780 | 12.970 | 12.350 | 12.430 | 12.430 | 2,944,000 |
| 2026-10-20 | 12.180 | 12.800 | 12.180 | 12.580 | 12.580 | 3,326,400 |
| 2026-10-19 | 12.280 | 12.640 | 12.070 | 12.510 | 12.510 | 2,847,736 |
| 2026-10-16 | 12.510 | 12.780 | 12.210 | 12.420 | 12.420 | 2,890,710 |
| 2026-10-15 | 12.600 | 12.900 | 12.290 | 12.350 | 12.350 | 5,668,574 |
| 2026-10-14 | 12.980 | 13.060 | 12.760 | 12.870 | 12.870 | 2,675,641 |
| 2026-10-13 | 12.900 | 13.200 | 12.580 | 13.030 | 13.030 | 4,227,595 |
| 2026-10-12 | 12.810 | 13.120 | 12.710 | 13.020 | 13.020 | 3,923,666 |
| 2026-10-09 | 13.000 | 13.070 | 12.340 | 12.820 | 12.820 | 7,001,800 |
| 2026-10-08 | 12.540 | 13.110 | 12.530 | 13.100 | 13.100 | 7,678,984 |
| 2026-09-30 | 12.850 | 12.950 | 12.450 | 12.600 | 12.600 | 3,380,200 |
| 2026-09-29 | 12.840 | 13.050 | 12.700 | 12.830 | 12.830 | 3,236,740 |
| 2026-09-28 | 12.760 | 13.020 | 12.710 | 12.910 | 12.910 | 3,674,837 |
| 2026-09-24 | 12.760 | 12.970 | 12.580 | 12.750 | 12.750 | 2,307,800 |
| 2026-09-23 | 12.880 | 12.950 | 12.740 | 12.760 | 12.760 | 1,807,300 |
| 2026-09-22 | 12.730 | 13.070 | 12.730 | 12.880 | 12.880 | 3,055,100 |
| 2026-09-21 | 12.990 | 12.990 | 12.660 | 12.670 | 12.670 | 2,928,735 |
Page 1 of 1 · 17 trading days
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.