Zhuzhou Feilu High-Tech Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7.750 | 7.840 | 7.690 | 7.730 | 7.730 | 4,123,820 |
| 2026-04-20 | 7.690 | 7.820 | 7.630 | 7.800 | 7.800 | 4,501,320 |
| 2026-04-17 | 7.780 | 7.830 | 7.620 | 7.680 | 7.680 | 4,698,500 |
| 2026-04-16 | 7.700 | 7.810 | 7.510 | 7.760 | 7.760 | 5,418,500 |
| 2026-04-15 | 7.660 | 7.710 | 7.570 | 7.610 | 7.610 | 4,183,840 |
| 2026-04-14 | 7.750 | 7.760 | 7.550 | 7.670 | 7.670 | 4,587,614 |
| 2026-04-13 | 7.780 | 7.790 | 7.580 | 7.680 | 7.680 | 5,368,831 |
| 2026-04-10 | 7.780 | 7.840 | 7.680 | 7.730 | 7.730 | 4,953,086 |
| 2026-04-09 | 7.860 | 7.890 | 7.650 | 7.710 | 7.710 | 7,134,211 |
| 2026-04-08 | 7.660 | 7.920 | 7.650 | 7.920 | 7.920 | 8,894,100 |
| 2026-04-07 | 7.150 | 7.550 | 7.110 | 7.540 | 7.540 | 9,026,466 |
| 2026-04-03 | 7.560 | 7.560 | 7.160 | 7.210 | 7.210 | 6,780,611 |
| 2026-04-02 | 7.700 | 7.750 | 7.470 | 7.520 | 7.520 | 6,692,011 |
| 2026-04-01 | 7.720 | 7.760 | 7.600 | 7.700 | 7.700 | 8,718,827 |
| 2026-03-31 | 7.690 | 7.960 | 7.530 | 7.550 | 7.550 | 11,587,710 |
| 2026-03-30 | 7.510 | 7.860 | 7.400 | 7.700 | 7.700 | 9,726,692 |
| 2026-03-27 | 7.310 | 7.580 | 7.180 | 7.570 | 7.570 | 8,517,900 |
| 2026-03-26 | 7.510 | 7.630 | 7.220 | 7.320 | 7.320 | 8,335,100 |
| 2026-03-25 | 7.420 | 7.550 | 7.410 | 7.490 | 7.490 | 7,641,280 |
| 2026-03-24 | 7.090 | 7.380 | 6.950 | 7.350 | 7.350 | 10,919,420 |
| 2026-03-23 | 7.210 | 7.330 | 6.860 | 6.950 | 6.950 | 10,498,110 |
| 2026-03-20 | 7.720 | 7.780 | 7.360 | 7.380 | 7.380 | 8,415,936 |
| 2026-03-19 | 7.910 | 7.980 | 7.690 | 7.720 | 7.720 | 5,512,100 |
| 2026-03-18 | 7.900 | 8.050 | 7.830 | 8.030 | 8.030 | 5,217,136 |
| 2026-03-17 | 8.150 | 8.160 | 7.870 | 7.890 | 7.890 | 5,228,700 |
| 2026-03-16 | 8.080 | 8.250 | 8.020 | 8.100 | 8.100 | 5,448,865 |
| 2026-03-13 | 8.070 | 8.260 | 8.030 | 8.080 | 8.080 | 5,426,703 |
| 2026-03-12 | 8.230 | 8.250 | 8.040 | 8.070 | 8.070 | 5,778,200 |
| 2026-03-11 | 8.340 | 8.400 | 8.180 | 8.190 | 8.190 | 4,605,037 |
| 2026-03-10 | 8.150 | 8.330 | 8.130 | 8.300 | 8.300 | 5,465,600 |
| 2026-03-09 | 8.100 | 8.220 | 7.980 | 8.100 | 8.100 | 7,189,520 |
| 2026-03-06 | 7.910 | 8.190 | 7.910 | 8.190 | 8.190 | 7,527,456 |
| 2026-03-05 | 7.930 | 8.030 | 7.850 | 7.950 | 7.950 | 6,155,406 |
| 2026-03-04 | 7.770 | 7.920 | 7.680 | 7.780 | 7.780 | 7,516,809 |
| 2026-03-03 | 8.180 | 8.240 | 7.840 | 7.870 | 7.870 | 9,326,806 |
| 2026-03-02 | 8.490 | 8.500 | 8.150 | 8.170 | 8.170 | 9,346,320 |
| 2026-02-27 | 8.540 | 8.590 | 8.440 | 8.540 | 8.540 | 6,596,026 |
| 2026-02-26 | 8.780 | 8.810 | 8.540 | 8.540 | 8.540 | 6,998,340 |
| 2026-02-25 | 8.720 | 8.830 | 8.690 | 8.780 | 8.780 | 6,557,140 |
| 2026-02-24 | 8.530 | 8.750 | 8.530 | 8.710 | 8.710 | 7,599,600 |
| 2026-02-13 | 8.450 | 8.620 | 8.370 | 8.500 | 8.500 | 8,933,760 |
| 2026-02-12 | 8.440 | 8.590 | 8.180 | 8.460 | 8.460 | 16,681,180 |
| 2026-02-11 | 8.860 | 8.880 | 8.740 | 8.770 | 8.770 | 6,421,880 |
| 2026-02-10 | 8.880 | 8.930 | 8.830 | 8.830 | 8.830 | 5,122,309 |
| 2026-02-09 | 8.920 | 8.930 | 8.810 | 8.880 | 8.880 | 5,398,520 |
| 2026-02-06 | 8.800 | 8.870 | 8.700 | 8.790 | 8.790 | 4,708,120 |
| 2026-02-05 | 8.820 | 8.940 | 8.760 | 8.800 | 8.800 | 5,430,346 |
| 2026-02-04 | 8.780 | 8.960 | 8.730 | 8.840 | 8.840 | 6,470,951 |
| 2026-02-03 | 8.610 | 8.770 | 8.590 | 8.740 | 8.740 | 4,914,969 |
| 2026-02-02 | 8.630 | 8.790 | 8.510 | 8.520 | 8.520 | 7,793,425 |
| 2026-01-30 | 8.490 | 8.790 | 8.490 | 8.760 | 8.760 | 8,684,480 |
| 2026-01-29 | 8.690 | 8.800 | 8.570 | 8.580 | 8.580 | 7,313,409 |
| 2026-01-28 | 8.850 | 8.920 | 8.680 | 8.700 | 8.700 | 7,389,396 |
| 2026-01-27 | 9.060 | 9.090 | 8.660 | 8.870 | 8.870 | 11,444,670 |
| 2026-01-26 | 9.330 | 9.350 | 9.060 | 9.080 | 9.080 | 10,558,700 |
| 2026-01-23 | 9.280 | 9.300 | 9.200 | 9.290 | 9.290 | 7,984,400 |
| 2026-01-22 | 9.180 | 9.300 | 9.130 | 9.290 | 9.290 | 8,432,837 |
| 2026-01-21 | 9.150 | 9.190 | 9.060 | 9.180 | 9.180 | 5,485,320 |
| 2026-01-20 | 9.220 | 9.270 | 9.140 | 9.150 | 9.150 | 7,255,092 |
| 2026-01-19 | 9.190 | 9.210 | 9.070 | 9.200 | 9.200 | 6,935,120 |
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.