Zhuzhou Feilu High-Tech Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 9.050 | 9.250 | 9.050 | 9.180 | 9.180 | 7,740,094 |
| 2026-01-15 | 9.160 | 9.180 | 9.050 | 9.060 | 9.060 | 8,555,400 |
| 2026-01-14 | 9.220 | 9.270 | 9.100 | 9.150 | 9.150 | 12,222,062 |
| 2026-01-13 | 9.250 | 9.260 | 9.100 | 9.220 | 9.220 | 10,812,665 |
| 2026-01-12 | 9.250 | 9.270 | 9.170 | 9.230 | 9.230 | 13,701,288 |
| 2026-01-09 | 9.290 | 9.360 | 9.180 | 9.250 | 9.250 | 16,304,826 |
| 2026-01-08 | 9.380 | 9.390 | 9.260 | 9.280 | 9.280 | 12,684,516 |
| 2026-01-07 | 9.270 | 9.530 | 9.200 | 9.430 | 9.430 | 16,133,010 |
| 2026-01-06 | 9.300 | 9.340 | 9.200 | 9.270 | 9.270 | 13,960,558 |
| 2026-01-05 | 9.750 | 9.760 | 9.270 | 9.340 | 9.340 | 32,338,105 |
| 2025-12-31 | 9.770 | 10.080 | 9.670 | 9.760 | 9.760 | 16,058,022 |
| 2025-12-30 | 9.990 | 10.050 | 9.660 | 9.720 | 9.720 | 12,660,150 |
| 2025-12-29 | 9.860 | 10.260 | 9.800 | 10.110 | 10.110 | 18,605,237 |
| 2025-12-26 | 9.820 | 9.920 | 9.690 | 9.860 | 9.860 | 7,323,372 |
| 2025-12-25 | 9.960 | 9.990 | 9.700 | 9.830 | 9.830 | 9,349,212 |
| 2025-12-24 | 9.930 | 10.000 | 9.830 | 9.950 | 9.950 | 9,521,788 |
| 2025-12-23 | 9.650 | 10.080 | 9.560 | 9.880 | 9.880 | 16,580,408 |
| 2025-12-22 | 9.670 | 9.750 | 9.550 | 9.680 | 9.680 | 6,221,676 |
| 2025-12-19 | 9.450 | 9.600 | 9.430 | 9.580 | 9.580 | 5,221,518 |
| 2025-12-18 | 9.350 | 9.610 | 9.310 | 9.490 | 9.490 | 6,401,155 |
| 2025-12-17 | 9.440 | 9.470 | 9.180 | 9.410 | 9.410 | 7,934,900 |
| 2025-12-16 | 9.580 | 9.890 | 9.290 | 9.420 | 9.420 | 10,410,098 |
| 2025-12-15 | 9.390 | 9.750 | 9.250 | 9.640 | 9.640 | 11,214,600 |
| 2025-12-12 | 9.250 | 9.770 | 9.210 | 9.390 | 9.390 | 12,005,649 |
| 2025-12-11 | 9.450 | 9.490 | 9.220 | 9.270 | 9.270 | 7,631,780 |
| 2025-12-10 | 9.670 | 9.790 | 9.440 | 9.450 | 9.450 | 8,418,300 |
| 2025-12-09 | 9.670 | 9.800 | 9.600 | 9.750 | 9.750 | 7,354,632 |
| 2025-12-08 | 9.720 | 9.800 | 9.620 | 9.690 | 9.690 | 6,579,900 |
| 2025-12-05 | 9.660 | 9.670 | 9.390 | 9.660 | 9.660 | 9,479,282 |
| 2025-12-04 | 9.600 | 9.890 | 9.490 | 9.590 | 9.590 | 10,365,512 |
| 2025-12-03 | 9.630 | 9.800 | 9.470 | 9.680 | 9.680 | 8,419,101 |
| 2025-12-02 | 9.900 | 9.910 | 9.570 | 9.640 | 9.640 | 9,387,275 |
| 2025-12-01 | 9.820 | 10.250 | 9.800 | 9.880 | 9.880 | 15,923,068 |
| 2025-11-28 | 9.760 | 9.830 | 9.590 | 9.790 | 9.790 | 9,586,030 |
| 2025-11-27 | 9.310 | 9.910 | 9.310 | 9.760 | 9.760 | 18,830,805 |
| 2025-11-26 | 9.400 | 9.640 | 9.240 | 9.280 | 9.280 | 8,643,320 |
| 2025-11-25 | 9.480 | 9.570 | 9.320 | 9.380 | 9.380 | 8,252,359 |
| 2025-11-24 | 9.210 | 9.500 | 9.160 | 9.390 | 9.390 | 10,565,982 |
| 2025-11-21 | 9.450 | 9.630 | 9.040 | 9.170 | 9.170 | 14,131,799 |
| 2025-11-20 | 9.890 | 9.940 | 9.530 | 9.600 | 9.600 | 8,694,360 |
| 2025-11-19 | 10.050 | 10.050 | 9.680 | 9.820 | 9.820 | 12,083,252 |
| 2025-11-18 | 10.060 | 10.370 | 9.850 | 10.050 | 10.050 | 16,630,021 |
| 2025-11-17 | 10.240 | 10.260 | 9.950 | 10.090 | 10.090 | 16,100,249 |
| 2025-11-14 | 9.810 | 10.440 | 9.790 | 10.260 | 10.260 | 22,518,598 |
| 2025-11-13 | 9.840 | 10.060 | 9.830 | 9.900 | 9.900 | 12,579,607 |
| 2025-11-12 | 9.970 | 9.970 | 9.700 | 9.840 | 9.840 | 12,389,520 |
| 2025-11-11 | 9.890 | 10.000 | 9.730 | 9.970 | 9.970 | 14,929,753 |
| 2025-11-10 | 9.880 | 10.010 | 9.680 | 9.830 | 9.830 | 18,080,047 |
| 2025-11-07 | 9.360 | 10.080 | 9.320 | 9.900 | 9.900 | 27,050,617 |
| 2025-11-06 | 9.450 | 9.490 | 9.330 | 9.360 | 9.360 | 6,113,848 |
| 2025-11-05 | 9.300 | 9.480 | 9.250 | 9.450 | 9.450 | 8,199,479 |
| 2025-11-04 | 9.370 | 9.490 | 9.280 | 9.390 | 9.390 | 6,740,085 |
| 2025-11-03 | 9.450 | 9.490 | 9.250 | 9.370 | 9.370 | 9,313,068 |
| 2025-10-31 | 9.160 | 9.380 | 9.160 | 9.320 | 9.320 | 7,249,812 |
| 2025-10-30 | 9.290 | 9.350 | 9.150 | 9.160 | 9.160 | 8,448,852 |
| 2025-10-29 | 9.500 | 9.500 | 9.260 | 9.360 | 9.360 | 6,334,999 |
| 2025-10-28 | 9.400 | 9.640 | 9.370 | 9.450 | 9.450 | 6,678,800 |
| 2025-10-27 | 9.470 | 9.600 | 9.310 | 9.440 | 9.440 | 7,618,880 |
| 2025-10-24 | 9.400 | 9.580 | 9.400 | 9.460 | 9.460 | 9,008,624 |
| 2025-10-23 | 9.550 | 9.580 | 9.200 | 9.400 | 9.400 | 11,789,700 |
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.