Ningbo Fujia Industrial Co., Ltd. (603219.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 09:30AM CST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 14.93 | 14.93 | 14.76 | 14.77 | 14.77 | 44,000 |
| 28 May 2024 | 15.11 | 15.35 | 14.90 | 14.96 | 14.96 | 2,400,520 |
| 27 May 2024 | 15.10 | 15.33 | 14.98 | 15.31 | 15.31 | 2,789,100 |
| 24 May 2024 | 15.55 | 15.69 | 15.08 | 15.11 | 15.11 | 5,328,187 |
| 23 May 2024 | 15.58 | 16.12 | 15.42 | 15.72 | 15.72 | 5,890,060 |
| 22 May 2024 | 15.59 | 15.70 | 15.46 | 15.58 | 15.58 | 3,011,440 |
| 21 May 2024 | 15.50 | 15.81 | 15.35 | 15.62 | 15.62 | 3,488,671 |
| 20 May 2024 | 15.76 | 15.78 | 15.30 | 15.58 | 15.58 | 5,529,384 |
| 17 May 2024 | 15.84 | 15.95 | 15.50 | 15.65 | 15.65 | 6,279,120 |
| 16 May 2024 | 16.28 | 16.58 | 15.90 | 16.00 | 16.00 | 7,385,500 |
| 15 May 2024 | 16.71 | 16.90 | 16.41 | 16.46 | 16.46 | 8,134,580 |
| 14 May 2024 | 16.10 | 17.10 | 16.02 | 16.72 | 16.72 | 13,198,140 |
| 13 May 2024 | 16.10 | 16.35 | 15.89 | 16.14 | 16.14 | 8,575,645 |
| 10 May 2024 | 16.01 | 16.25 | 15.72 | 16.03 | 16.03 | 8,145,311 |
| 09 May 2024 | 16.09 | 16.41 | 15.80 | 16.10 | 16.10 | 11,460,640 |
| 08 May 2024 | 15.79 | 16.74 | 15.71 | 16.09 | 16.09 | 18,849,720 |
| 07 May 2024 | 16.62 | 16.62 | 15.50 | 16.00 | 16.00 | 24,534,676 |
| 06 May 2024 | 14.87 | 16.30 | 14.87 | 16.30 | 16.30 | 9,885,020 |
| 30 Apr 2024 | 14.90 | 15.05 | 14.55 | 14.82 | 14.82 | 7,156,120 |
| 29 Apr 2024 | 14.63 | 15.01 | 14.53 | 14.95 | 14.95 | 7,538,160 |
| 26 Apr 2024 | 14.80 | 14.88 | 14.48 | 14.51 | 14.51 | 6,561,020 |
| 25 Apr 2024 | 14.50 | 15.05 | 14.32 | 14.85 | 14.85 | 9,376,740 |
| 24 Apr 2024 | 14.30 | 14.54 | 14.11 | 14.52 | 14.52 | 5,517,484 |
| 23 Apr 2024 | 14.07 | 14.46 | 14.01 | 14.34 | 14.34 | 4,681,840 |
| 22 Apr 2024 | 14.19 | 14.64 | 13.90 | 14.20 | 14.20 | 6,131,860 |
| 19 Apr 2024 | 14.50 | 14.96 | 14.18 | 14.26 | 14.26 | 10,386,960 |
| 18 Apr 2024 | 14.02 | 14.67 | 13.83 | 14.53 | 14.53 | 12,338,140 |
| 17 Apr 2024 | 12.99 | 13.88 | 12.64 | 13.88 | 13.88 | 11,994,960 |
| 16 Apr 2024 | 13.84 | 13.89 | 12.62 | 12.62 | 12.62 | 9,354,846 |
| 15 Apr 2024 | 14.21 | 14.90 | 13.80 | 14.02 | 14.02 | 12,184,604 |
| 12 Apr 2024 | 14.21 | 14.65 | 14.12 | 14.42 | 14.42 | 10,343,995 |
| 11 Apr 2024 | 14.06 | 14.39 | 13.88 | 14.02 | 14.02 | 4,938,980 |
| 10 Apr 2024 | 14.47 | 14.69 | 14.06 | 14.19 | 14.19 | 7,313,527 |
| 09 Apr 2024 | 14.15 | 14.66 | 14.11 | 14.55 | 14.55 | 8,929,347 |
| 08 Apr 2024 | 13.97 | 14.69 | 13.80 | 14.39 | 14.39 | 10,729,445 |
| 03 Apr 2024 | 14.10 | 14.53 | 13.71 | 14.20 | 14.20 | 8,818,684 |
| 02 Apr 2024 | 14.14 | 14.42 | 13.90 | 14.06 | 14.06 | 7,507,401 |
| 01 Apr 2024 | 14.00 | 14.50 | 13.85 | 14.30 | 14.30 | 9,054,644 |
| 29 Mar 2024 | 14.33 | 14.34 | 13.75 | 14.02 | 14.02 | 5,787,960 |
| 28 Mar 2024 | 13.73 | 14.36 | 13.61 | 14.33 | 14.33 | 13,475,766 |
| 27 Mar 2024 | 13.80 | 14.05 | 13.43 | 13.73 | 13.73 | 9,618,085 |
| 26 Mar 2024 | 13.52 | 14.23 | 13.14 | 14.10 | 14.10 | 16,629,301 |
| 25 Mar 2024 | 13.69 | 13.90 | 13.23 | 13.38 | 13.38 | 17,221,303 |
| 22 Mar 2024 | 14.40 | 14.81 | 14.08 | 14.13 | 14.13 | 25,720,736 |
| 21 Mar 2024 | 13.72 | 13.79 | 13.31 | 13.46 | 13.46 | 10,688,793 |
| 20 Mar 2024 | 13.58 | 13.79 | 13.36 | 13.68 | 13.68 | 13,446,543 |
| 19 Mar 2024 | 13.64 | 13.98 | 13.45 | 13.71 | 13.71 | 24,591,909 |
| 18 Mar 2024 | 15.60 | 16.36 | 14.01 | 14.25 | 14.25 | 35,909,871 |
| 15 Mar 2024 | 14.00 | 14.87 | 13.92 | 14.87 | 14.87 | 14,127,200 |
| 14 Mar 2024 | 12.24 | 13.52 | 12.18 | 13.52 | 13.52 | 10,997,938 |
| 13 Mar 2024 | 12.28 | 12.42 | 12.20 | 12.29 | 12.29 | 3,203,820 |
| 12 Mar 2024 | 12.16 | 12.33 | 12.01 | 12.27 | 12.27 | 3,166,820 |
| 11 Mar 2024 | 12.06 | 12.19 | 11.88 | 12.17 | 12.17 | 3,615,670 |
| 08 Mar 2024 | 12.03 | 12.30 | 12.00 | 12.06 | 12.06 | 3,106,040 |
| 07 Mar 2024 | 12.31 | 12.60 | 12.10 | 12.13 | 12.13 | 6,552,900 |
| 06 Mar 2024 | 12.00 | 12.45 | 11.85 | 12.25 | 12.25 | 5,133,100 |
| 05 Mar 2024 | 12.25 | 12.49 | 12.00 | 12.06 | 12.06 | 6,459,620 |
| 04 Mar 2024 | 12.05 | 12.49 | 11.78 | 12.40 | 12.40 | 6,490,940 |
| 01 Mar 2024 | 11.52 | 12.18 | 11.52 | 12.11 | 12.11 | 7,447,920 |
| 29 Feb 2024 | 10.80 | 11.54 | 10.80 | 11.53 | 11.53 | 5,891,261 |
| 28 Feb 2024 | 12.10 | 12.46 | 10.94 | 10.95 | 10.95 | 11,224,458 |
| 27 Feb 2024 | 11.54 | 12.14 | 11.34 | 12.13 | 12.13 | 7,212,039 |
| 26 Feb 2024 | 11.24 | 11.88 | 11.06 | 11.64 | 11.64 | 9,084,547 |
| 23 Feb 2024 | 10.99 | 11.22 | 10.88 | 11.11 | 11.11 | 7,503,600 |
| 22 Feb 2024 | 10.40 | 10.87 | 10.35 | 10.87 | 10.87 | 4,772,209 |
| 21 Feb 2024 | 9.98 | 11.20 | 9.98 | 10.47 | 10.47 | 8,403,418 |
| 20 Feb 2024 | 10.17 | 10.32 | 9.73 | 10.24 | 10.24 | 6,705,980 |
| 19 Feb 2024 | 9.41 | 10.10 | 9.41 | 9.99 | 9.99 | 9,319,503 |
| 08 Feb 2024 | 8.80 | 9.59 | 7.95 | 9.41 | 9.41 | 14,787,299 |
| 07 Feb 2024 | 9.42 | 9.48 | 8.66 | 8.72 | 8.72 | 11,306,760 |
| 06 Feb 2024 | 9.32 | 10.03 | 8.87 | 9.42 | 9.42 | 10,272,634 |
| 05 Feb 2024 | 10.83 | 10.88 | 9.86 | 9.86 | 9.86 | 6,279,636 |
| 02 Feb 2024 | 11.86 | 12.25 | 10.55 | 10.96 | 10.96 | 6,670,336 |
| 01 Feb 2024 | 12.02 | 12.24 | 11.20 | 11.65 | 11.65 | 5,442,725 |
| 31 Jan 2024 | 12.86 | 12.92 | 11.70 | 11.89 | 11.89 | 7,075,540 |
| 30 Jan 2024 | 12.82 | 13.02 | 12.51 | 12.63 | 12.63 | 4,308,340 |
| 29 Jan 2024 | 13.71 | 13.71 | 12.95 | 12.96 | 12.96 | 7,818,600 |
| 26 Jan 2024 | 12.93 | 14.21 | 12.80 | 13.71 | 13.71 | 13,079,740 |
| 25 Jan 2024 | 12.72 | 13.07 | 12.50 | 12.94 | 12.94 | 5,686,860 |
| 24 Jan 2024 | 12.34 | 12.90 | 12.33 | 12.73 | 12.73 | 6,438,440 |
| 23 Jan 2024 | 12.66 | 12.66 | 12.20 | 12.35 | 12.35 | 7,985,480 |
| 22 Jan 2024 | 13.57 | 13.78 | 12.50 | 12.67 | 12.67 | 7,728,320 |
| 19 Jan 2024 | 13.63 | 14.13 | 13.60 | 13.73 | 13.73 | 6,795,500 |
| 18 Jan 2024 | 13.96 | 14.07 | 13.35 | 13.78 | 13.78 | 9,824,120 |
| 17 Jan 2024 | 14.74 | 14.92 | 14.13 | 14.25 | 14.25 | 9,392,080 |
| 16 Jan 2024 | 15.09 | 15.29 | 14.45 | 14.80 | 14.80 | 13,836,742 |
| 15 Jan 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 12 Jan 2024 | 15.91 | 17.00 | 15.51 | 15.85 | 15.85 | 34,253,938 |
| 11 Jan 2024 | 15.00 | 16.52 | 14.98 | 16.52 | 16.52 | 19,733,860 |
| 10 Jan 2024 | 13.78 | 15.02 | 13.68 | 15.02 | 15.02 | 14,758,762 |
| 09 Jan 2024 | 13.40 | 13.85 | 13.29 | 13.65 | 13.65 | 6,348,099 |
| 08 Jan 2024 | 13.28 | 13.62 | 13.10 | 13.46 | 13.46 | 4,562,780 |
| 05 Jan 2024 | 13.55 | 13.61 | 13.20 | 13.28 | 13.28 | 2,768,600 |
| 04 Jan 2024 | 13.86 | 13.99 | 13.23 | 13.48 | 13.48 | 4,021,600 |
| 03 Jan 2024 | 13.60 | 13.65 | 13.41 | 13.60 | 13.60 | 2,212,720 |
| 02 Jan 2024 | 13.56 | 13.82 | 13.46 | 13.71 | 13.71 | 3,114,460 |
| 29 Dec 2023 | 13.40 | 13.64 | 13.38 | 13.56 | 13.56 | 3,067,240 |
| 28 Dec 2023 | 13.21 | 13.56 | 13.15 | 13.48 | 13.48 | 2,634,019 |
| 27 Dec 2023 | 13.01 | 13.35 | 12.93 | 13.28 | 13.28 | 2,693,340 |
| 26 Dec 2023 | 13.17 | 13.31 | 12.93 | 12.98 | 12.98 | 2,289,820 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.