Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Hubei Forbon Technology Co.,Ltd. (300387.SZ)

8.39
+0.23
+(2.82%)
At close: 3:04:16 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 6, 20258.178.398.198.398.395,582,321
Apr 30, 20258.178.248.168.168.164,515,821
Apr 29, 20258.078.238.078.168.164,840,800
Apr 28, 20258.288.288.078.108.106,682,800
Apr 25, 20258.358.388.218.288.286,577,900
Apr 24, 20258.638.648.308.328.3211,775,135
Apr 23, 20258.428.668.328.638.6317,807,721
Apr 22, 20258.348.688.298.678.6712,724,454
Apr 21, 20258.238.398.178.378.376,602,219
Apr 18, 20258.398.428.168.278.278,683,900
Apr 17, 20258.308.528.268.398.398,831,600
Apr 16, 20258.708.758.238.398.3914,930,368
Apr 15, 20258.818.848.608.768.769,958,048
Apr 14, 20258.928.958.798.828.8213,641,568
Apr 11, 20259.039.068.808.828.8218,313,578
Apr 10, 20258.879.458.879.139.1328,784,600
Apr 9, 20258.809.078.108.988.9832,052,892
Apr 8, 20258.189.108.129.099.0937,431,263
Apr 7, 20258.308.407.447.637.6318,345,233
Apr 3, 20258.668.988.658.838.838,431,200
Apr 2, 20258.658.928.618.748.748,441,200
Apr 1, 20258.788.908.678.708.709,901,068
Mar 31, 20259.109.108.578.738.7315,527,200
Mar 28, 20259.599.649.129.129.1220,804,527
Mar 27, 20259.529.839.399.659.6532,835,208
Mar 26, 20259.049.569.049.569.5627,649,632
Mar 25, 20259.059.188.899.079.0710,089,984
Mar 24, 20259.059.168.769.129.1211,462,284
Mar 21, 20259.149.279.029.089.088,942,334
Mar 20, 20259.129.309.089.189.189,257,800
Mar 19, 20259.169.189.089.129.125,944,334
Mar 18, 20259.119.199.099.189.187,461,900
Mar 17, 20259.149.199.089.139.138,143,500
Mar 14, 20258.989.128.919.129.128,382,872
Mar 13, 20259.129.148.878.988.989,618,400
Mar 12, 20259.109.259.049.169.1610,322,794
Mar 11, 20258.969.128.899.119.118,941,400
Mar 10, 20259.159.199.019.129.1210,514,200
Mar 7, 20259.279.399.099.179.1714,345,187
Mar 6, 20259.169.309.139.279.2713,101,491
Mar 5, 20259.259.288.999.159.1515,891,206
Mar 4, 20259.139.329.109.299.2910,235,355
Mar 3, 20259.219.459.169.249.2413,932,731
Feb 28, 20259.439.499.179.189.1816,596,019
Feb 27, 20259.669.669.239.459.4525,496,357
Feb 26, 20259.859.909.569.619.6132,774,602
Feb 25, 202510.0810.359.789.919.9142,913,060
Feb 24, 202510.6311.6310.2910.3910.3967,596,902
Feb 21, 20259.379.779.259.699.6924,675,879
Feb 20, 20259.209.469.079.329.3217,357,153
Feb 19, 20259.019.218.999.219.2115,543,927
Feb 18, 20259.199.228.959.109.1019,303,160
Feb 17, 20258.929.358.869.359.3527,581,165
Feb 14, 20258.658.808.618.788.7810,135,229
Feb 13, 20258.728.868.658.668.669,780,004
Feb 12, 20258.708.808.658.758.758,550,895
Feb 11, 20258.878.878.678.768.769,685,057
Feb 10, 20258.858.968.728.898.8916,846,746
Feb 7, 20258.558.988.518.978.9725,196,484
Feb 6, 20258.318.558.258.558.5510,184,100
Feb 5, 20258.418.428.238.358.356,660,783
Jan 27, 20258.328.508.298.308.309,071,257
Jan 24, 20258.248.308.168.288.287,411,520
Jan 23, 20258.258.398.198.208.209,420,300
Jan 22, 20258.168.268.048.178.178,590,800
Jan 21, 20258.358.378.108.218.216,741,800
Jan 20, 20258.288.348.138.278.277,262,600
Jan 17, 20258.098.218.058.198.196,375,800
Jan 16, 20258.158.258.048.098.096,626,710
Jan 15, 20258.198.198.068.118.116,199,600
Jan 14, 20257.808.207.808.198.199,677,954
Jan 13, 20257.657.867.497.837.836,898,202
Jan 10, 20257.957.997.677.677.677,216,679
Jan 9, 20257.778.077.757.977.978,386,603
Jan 8, 20257.767.897.507.867.869,646,600
Jan 7, 20257.507.807.497.807.807,232,476
Jan 6, 20257.557.707.267.567.569,231,100
Jan 3, 20258.068.087.577.587.5813,553,700
Jan 2, 20258.258.657.948.068.0614,090,400
Dec 31, 20248.358.397.978.008.008,202,500
Dec 30, 20248.408.488.088.338.339,709,934
Dec 27, 20248.138.608.138.478.4713,495,154
Dec 26, 20248.048.218.028.128.126,870,400
Dec 25, 20248.268.327.878.028.0210,418,212
Dec 24, 20248.258.388.158.328.329,566,083
Dec 23, 20248.868.878.178.218.2115,040,182
Dec 20, 20248.818.998.768.898.8911,810,146
Dec 19, 20248.949.108.678.888.8818,962,603
Dec 18, 20249.109.388.989.049.0424,517,022
Dec 17, 20249.9210.329.259.309.3035,165,084
Dec 16, 20249.519.939.399.699.6929,122,883
Dec 13, 20249.339.889.259.559.5526,830,150
Dec 12, 20249.369.539.229.399.3913,773,298
Dec 11, 20249.299.569.269.439.4315,904,706
Dec 10, 20249.539.649.259.369.3621,570,636
Dec 9, 20248.999.748.989.319.3130,043,612
Dec 6, 20248.869.098.868.968.9616,016,570
Dec 5, 20248.708.988.638.988.9819,907,724
Dec 4, 20248.828.938.618.698.6917,400,844
Dec 3, 20249.269.268.868.928.9226,053,335
Dec 2, 20249.019.398.929.279.2739,642,334
Nov 29, 20248.889.308.749.039.0352,480,990
Nov 28, 20248.289.908.279.349.3464,028,618
Nov 27, 20248.168.267.858.258.2512,814,631
Nov 26, 20248.228.448.188.258.2514,754,216
Nov 25, 20248.098.237.988.238.239,231,618
Nov 22, 20248.508.548.048.078.0715,020,747
Nov 21, 20248.368.578.288.578.5718,895,694
Nov 20, 20247.888.537.868.448.4421,563,560
Nov 19, 20247.707.917.637.917.917,366,800
Nov 18, 20247.948.007.627.707.709,943,680
Nov 15, 20248.088.207.887.907.909,951,834
Nov 14, 20248.328.448.108.128.1210,690,034
Nov 13, 20248.368.498.168.398.3912,897,532
Nov 12, 20248.388.628.238.368.3620,076,723
Nov 11, 20248.348.418.198.418.4116,312,170
Nov 8, 20248.318.508.148.338.3320,886,408
Nov 7, 20248.048.378.038.308.3016,741,710
Nov 6, 20247.968.367.878.158.1517,848,659
Nov 5, 20247.767.907.747.907.909,724,694
Nov 4, 20247.667.767.617.767.767,714,917
Nov 1, 20247.948.037.607.647.6411,967,519
Oct 31, 20247.998.047.877.957.9512,284,055
Oct 30, 20248.028.117.878.008.0014,140,193
Oct 29, 20248.368.498.128.248.2413,915,673
Oct 28, 20248.068.328.058.318.3110,933,591
Oct 25, 20248.048.127.988.078.079,465,300
Oct 24, 20248.098.167.967.987.989,339,703
Oct 23, 20248.228.237.958.188.1818,219,400
Oct 22, 20247.958.357.868.298.2917,521,512
Oct 21, 20247.908.057.807.967.9613,095,936
Oct 18, 20247.607.957.557.857.8511,188,803
Oct 17, 20247.777.927.627.657.659,059,435
Oct 16, 20247.637.907.537.747.7410,348,170
Oct 15, 20247.687.887.627.637.639,984,680
Oct 14, 20247.427.707.397.677.679,029,743
Oct 11, 20247.837.837.367.487.4811,591,683
Oct 10, 20247.868.087.637.827.8213,007,461
Oct 9, 20248.458.457.747.787.7821,764,714
Oct 8, 20249.359.358.178.938.9330,664,059
Sep 30, 20247.248.167.047.967.9625,877,880
Sep 27, 20246.847.166.777.037.0316,513,365
Sep 26, 20246.596.796.596.796.798,272,265
Sep 25, 20246.706.796.616.636.6310,453,765
Sep 24, 20246.446.676.446.656.657,896,634
Sep 23, 20246.486.526.406.456.454,153,400
Sep 20, 20246.556.566.416.466.465,084,000
Sep 19, 20246.356.596.346.556.557,566,990
Sep 18, 20246.406.506.216.326.327,230,504
Sep 13, 20246.456.616.346.436.437,087,500
Sep 12, 20246.476.566.466.476.476,110,500
Sep 11, 20246.496.556.406.446.444,974,200
Sep 10, 20246.486.576.436.516.516,503,180
Sep 9, 20246.376.536.316.456.457,829,880
Sep 6, 20246.596.656.376.386.3812,241,500
Sep 5, 20246.456.746.406.656.6514,421,940
Sep 4, 20246.476.586.426.456.459,378,700
Sep 3, 20246.526.646.496.526.5210,904,788
Sep 2, 20246.756.846.566.586.5816,048,668
Aug 30, 20246.596.916.496.766.7624,201,109
Aug 29, 20246.706.706.506.676.6720,974,281
Aug 28, 20246.446.946.366.836.8325,887,239
Aug 27, 20246.316.586.296.456.4515,757,142
Aug 26, 20246.246.476.196.376.3717,760,939
Aug 23, 20246.686.806.256.266.2629,696,970
Aug 22, 20246.066.216.016.216.216,786,648
Aug 21, 20246.086.125.996.076.075,910,120
Aug 20, 20246.166.286.046.096.0912,026,110
Aug 19, 20246.086.356.036.286.2814,352,776
Aug 16, 20246.106.156.056.066.065,017,400
Aug 15, 20245.976.165.936.126.127,017,077
Aug 14, 20246.056.065.965.975.973,216,700
Aug 13, 20245.956.055.916.046.043,722,000
Aug 12, 20245.956.035.945.975.974,502,604
Aug 9, 20246.046.115.986.006.006,125,968
Aug 8, 20245.996.035.886.016.014,073,400
Aug 7, 20245.996.045.945.995.994,311,200
Aug 6, 20245.926.005.875.995.995,805,768
Aug 5, 20245.936.035.785.805.807,867,400
Aug 2, 20246.046.165.956.006.005,823,400
Aug 1, 20246.106.136.046.086.086,245,553
Jul 31, 20245.896.085.866.076.076,710,104
Jul 30, 20245.885.975.805.905.904,475,500
Jul 29, 20245.815.905.775.865.865,087,400
Jul 26, 20245.625.825.615.815.816,791,200
Jul 25, 20245.615.695.515.635.634,876,300
Jul 24, 20245.755.795.595.605.608,884,650
Jul 23, 20245.865.995.785.795.798,637,240
Jul 22, 20245.865.925.805.865.866,876,808
Jul 19, 20245.865.935.765.895.898,130,800
Jul 18, 20245.915.925.725.905.9012,675,955
Jul 17, 20246.196.275.965.975.9714,204,905
Jul 16, 20246.316.366.096.176.1717,127,326
Jul 15, 20246.306.466.206.406.4023,024,657
Jul 12, 20246.127.196.096.636.6331,745,729
Jul 11, 20245.976.115.936.116.117,127,876
Jul 10, 20245.955.985.855.885.886,332,400
Jul 9, 20245.835.985.655.955.957,318,044
Jul 8, 20246.026.025.825.835.835,710,300
Jul 5, 20245.896.065.806.006.007,275,702
Jul 4, 20246.046.125.855.875.8714,135,474
Jul 3, 20246.806.986.146.156.1518,908,000
Jul 2, 20246.206.406.126.346.3410,101,354
Jul 1, 20246.016.305.996.206.2010,304,600
Jun 28, 20245.916.105.865.995.996,781,317
Jun 27, 20246.036.115.925.935.938,150,000
Jun 26, 20245.826.155.756.096.0910,278,040
Jun 25, 20245.765.915.725.845.845,621,200
Jun 24, 20245.905.965.705.725.725,851,295
Jun 21, 20245.936.045.875.945.944,084,700
Jun 20, 20246.216.225.925.935.936,860,500
Jun 19, 20246.086.206.066.146.146,060,500
Jun 18, 20246.036.135.976.096.096,170,000
Jun 17, 20246.116.135.986.016.016,059,700
Jun 14, 20246.106.145.986.116.116,610,840
Jun 13, 20246.276.286.066.106.106,835,314
Jun 12, 20246.186.286.156.266.266,428,100
Jun 11, 20246.136.226.086.196.197,962,900
Jun 7, 20245.926.275.926.236.2313,358,700
Jun 6, 20246.126.205.705.815.8112,158,436
Jun 5, 20246.356.356.116.126.128,554,300
Jun 4, 20246.546.546.266.366.368,757,400
Jun 3, 20246.636.646.416.516.518,024,600
May 31, 2024 0.06 Dividend
May 31, 20246.616.706.546.626.627,133,734
May 30, 20246.736.926.656.686.6211,152,200
May 29, 20246.696.806.646.716.655,537,300
May 28, 20246.826.856.676.706.645,977,600
May 27, 20246.806.866.686.836.777,484,100
May 24, 20246.747.036.686.806.7412,295,900
May 23, 20246.836.896.656.676.6110,214,500
May 22, 20246.947.026.826.886.829,772,800
May 21, 20247.097.156.886.956.8913,098,500
May 20, 20247.257.297.067.197.1315,230,900
May 17, 20247.187.276.997.277.2021,368,344
May 16, 20247.117.537.117.267.1922,584,940
May 15, 20246.987.456.867.107.0421,989,936
May 14, 20247.167.316.946.986.9218,548,273
May 13, 20247.277.397.047.187.1222,861,902
May 10, 20247.577.997.387.437.3638,297,593
May 9, 20247.358.277.167.767.6947,381,891
May 8, 20247.077.296.907.157.0916,302,100
May 7, 20246.847.176.797.127.0618,075,983
May 6, 20246.666.896.596.806.7414,507,510

Related Tickers

600470.SS LIUGUO CHEMICAL
5.21
+3.37%
 
EDNSF Eden Research plc
0.0350
0.00%
 
000731.SZ Sichuan Meifeng Chemical Industry Co., Ltd.
6.79
+1.34%
 
002513.SZ Jiangsu Lanfeng Bio-chemical Co.,Ltd
4.5600
+6.54%
 
000912.SZ Sichuan Lutianhua Company Limited By Shares
4.8600
+0.62%
 
002539.SZ Chengdu Wintrue Holding Co., Ltd.
8.66
+3.96%
 
600423.SS LIU CHEM
3.1400
+2.95%
 
600227.SS CHITIANHUA
2.2300
+3.24%
 
603970.SS Sino-Agri Leading Biosciences Co.,Ltd
13.17
+1.70%
 
300804.SZ Yingde Greatchem Chemicals Co., Ltd.
25.54
+1.63%