Zhuzhou Feilu High-Tech Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8.050	8.240	7.130	8.120	8.120	19,633,447
2026-07-20	8.300	8.860	7.860	7.980	7.980	22,860,885
2026-07-17	9.800	10.060	8.100	8.200	8.200	25,314,332
2026-07-16	8.860	9.530	8.810	9.000	9.000	12,571,400
2026-07-15	8.910	9.170	8.680	8.990	8.990	8,989,299
2026-07-14	8.900	8.950	8.510	8.910	8.910	10,073,000
2026-07-13	9.540	9.570	8.820	8.950	8.950	12,963,540
2026-07-10	9.180	9.840	9.110	9.440	9.440	16,338,780
2026-07-09	8.680	9.580	8.670	9.190	9.190	18,312,400
2026-07-08	9.010	9.040	8.550	8.740	8.740	11,965,100
2026-07-07	9.590	9.650	8.930	9.040	9.040	14,834,109
2026-07-06	9.620	9.870	9.420	9.550	9.550	12,937,128
2026-07-03	9.990	10.080	9.500	9.710	9.710	18,311,764
2026-07-02	9.890	10.570	9.700	10.030	10.030	23,410,592
2026-07-01	10.100	10.490	9.950	10.070	10.070	24,873,863
2026-06-30	10.500	10.750	9.980	10.230	10.230	33,657,531
2026-06-29	10.500	11.750	10.450	11.090	11.090	35,626,684
2026-06-26	10.910	11.240	10.400	10.800	10.800	35,232,762
2026-06-25	11.260	12.650	11.220	11.290	11.290	54,262,344
2026-06-24	12.010	12.740	11.470	12.220	12.220	68,742,250
2026-06-23	11.760	11.760	10.160	11.760	11.760	64,665,633
2026-06-18	9.800	9.800	9.800	9.800	9.800	0
2026-06-17	9.800	9.800	9.800	9.800	9.800	0
2026-06-16	9.800	9.800	9.800	9.800	9.800	0
2026-06-15	10.270	10.350	9.300	9.800	9.800	42,055,871
2026-06-12	11.260	11.490	10.880	11.030	11.030	35,337,637
2026-06-11	11.200	12.670	11.180	11.810	11.810	52,144,463
2026-06-10	10.180	11.190	10.000	11.070	11.070	26,670,816
2026-06-09	10.280	10.310	9.890	10.180	10.180	14,478,552
2026-06-08	10.010	10.750	9.930	10.130	10.130	22,453,271
2026-06-05	9.930	10.430	9.720	10.320	10.320	20,593,330
2026-06-04	9.810	10.280	9.750	10.080	10.080	21,055,150
2026-06-03	9.680	10.080	9.560	9.910	9.910	13,638,740
2026-06-02	9.720	9.990	9.260	9.620	9.620	10,036,600
2026-06-01	9.540	9.840	9.310	9.720	9.720	12,610,810
2026-05-29	9.520	10.160	9.500	9.640	9.640	15,974,890
2026-05-28	9.550	9.590	9.230	9.500	9.500	7,892,474
2026-05-27	9.840	9.840	9.400	9.500	9.500	8,887,286
2026-05-26	10.000	10.100	9.650	9.840	9.840	11,813,460
2026-05-25	9.750	10.250	9.730	10.030	10.030	14,550,830
2026-05-22	9.320	9.820	9.250	9.750	9.750	13,741,140
2026-05-21	9.810	9.900	9.310	9.330	9.330	12,625,130
2026-05-20	10.070	10.070	9.770	9.810	9.810	12,783,090
2026-05-19	9.850	10.340	9.790	10.080	10.080	13,874,870
2026-05-18	10.000	10.000	9.630	9.900	9.900	19,482,510
2026-05-15	9.990	10.680	9.880	10.050	10.050	27,162,301
2026-05-14	9.250	10.180	9.250	9.960	9.960	30,851,230
2026-05-13	9.200	9.350	9.100	9.180	9.180	10,422,420
2026-05-12	9.330	9.330	9.080	9.200	9.200	9,912,890
2026-05-11	9.090	9.400	9.050	9.330	9.330	15,584,800
2026-05-08	9.080	9.130	8.840	9.040	9.040	9,517,600
2026-05-07	8.850	9.220	8.800	9.030	9.030	14,617,660
2026-05-06	8.600	8.960	8.560	8.810	8.810	14,978,510
2026-04-30	8.300	8.640	8.300	8.490	8.490	9,369,000
2026-04-29	8.070	8.370	8.010	8.280	8.280	11,167,830
2026-04-28	7.900	8.280	7.880	8.060	8.060	14,228,900
2026-04-27	7.680	7.920	7.610	7.880	7.880	6,294,325
2026-04-24	7.560	7.770	7.510	7.730	7.730	4,766,566
2026-04-23	7.680	7.690	7.500	7.590	7.590	4,617,500
2026-04-22	7.780	7.780	7.640	7.660	7.660	3,747,666

← NewerPage 2 of 2 · 120 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-10	0.0500 CNY
2021-06-03	0.0600 CNY
2019-07-15	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.