Ningbo Fujia Industrial Co Ltd historical data

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

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
2026-09-18	12.940	13.130	12.770	12.780	12.780	2,156,900
2026-09-17	12.590	12.880	12.550	12.830	12.830	2,098,735
2026-09-16	12.580	12.780	12.510	12.680	12.680	1,779,340
2026-09-15	12.670	12.800	12.520	12.580	12.580	2,342,404
2026-09-14	12.800	12.980	12.510	12.730	12.730	1,874,500
2026-09-11	12.900	12.940	12.540	12.780	12.780	2,599,300
2026-09-10	13.000	13.150	12.860	12.940	12.940	1,586,200
2026-09-09	13.340	13.440	13.100	13.120	13.120	2,256,100
2026-09-08	13.160	13.570	13.030	13.340	13.340	3,992,000
2026-09-07	13.030	13.330	13.000	13.220	13.220	2,796,460
2026-09-04	13.330	13.450	12.960	13.020	13.020	2,922,300
2026-09-03	13.330	13.460	13.240	13.350	13.350	1,998,800
2026-09-02	13.450	13.540	13.110	13.210	13.210	2,892,000
2026-09-01	13.550	13.770	13.450	13.540	13.540	2,694,700
2026-08-31	13.770	13.940	13.620	13.660	13.660	3,296,220
2026-08-28	14.070	14.270	13.810	13.900	13.900	2,410,700
2026-08-27	13.930	14.260	13.930	14.000	14.000	2,589,000
2026-08-26	14.040	14.290	13.960	14.050	14.050	1,938,100
2026-08-25	13.500	14.390	13.400	14.020	14.020	3,698,100
2026-08-24	13.570	13.860	13.420	13.600	13.600	2,660,600
2026-08-21	13.490	13.750	13.300	13.520	13.520	2,116,240
2026-08-20	14.000	14.150	13.410	13.620	13.620	2,852,200
2026-08-19	14.360	14.390	13.360	13.430	13.430	4,439,600
2026-08-18	14.550	14.610	14.250	14.410	14.410	1,991,200
2026-08-17	14.510	14.590	14.350	14.570	14.570	1,943,560
2026-08-14	14.750	15.030	14.450	14.510	14.510	2,451,300
2026-08-13	15.680	15.680	14.920	14.960	14.960	3,096,480
2026-08-12	14.210	15.250	14.210	15.200	15.200	5,250,388
2026-08-11	14.230	14.740	14.160	14.490	14.490	2,859,276
2026-08-10	14.650	14.740	14.060	14.360	14.360	4,335,201
2026-08-07	14.690	14.970	14.560	14.750	14.750	3,750,600
2026-08-06	14.890	15.230	14.560	14.690	14.690	4,228,344
2026-08-05	14.350	14.970	14.240	14.910	14.910	4,884,528
2026-08-04	13.580	14.390	13.450	14.220	14.220	4,784,100
2026-08-03	13.310	13.750	13.220	13.450	13.450	4,242,655
2026-07-31	12.480	13.310	12.480	13.110	13.110	6,669,749
2026-07-30	12.490	12.670	12.070	12.310	12.310	3,439,799
2026-07-29	12.810	12.810	12.330	12.670	12.670	3,295,400
2026-07-28	12.720	12.900	12.570	12.740	12.740	2,995,200
2026-07-27	12.820	13.210	12.600	12.690	12.690	4,523,016
2026-07-24	12.940	13.000	12.610	12.740	12.740	3,670,880
2026-07-23	12.050	12.990	11.960	12.950	12.950	5,956,245
2026-07-22	12.410	12.410	11.900	12.050	12.050	4,165,961

Page 1 of 3 · 121 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.