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
2025-10-22	9.700	9.800	9.580	9.590	9.590	11,540,087
2025-10-21	9.390	9.820	9.290	9.780	9.780	18,240,699
2025-10-20	9.090	9.310	9.080	9.300	9.300	8,205,038
2025-10-17	9.240	9.310	9.010	9.010	9.010	9,294,993
2025-10-16	9.450	9.580	9.220	9.240	9.240	10,023,173
2025-10-15	9.410	9.630	9.310	9.520	9.520	10,252,953
2025-10-14	9.870	9.880	9.280	9.330	9.330	18,186,491
2025-10-13	9.520	9.930	9.130	9.840	9.840	16,333,865
2025-10-10	9.520	9.980	9.450	9.820	9.820	20,645,428
2025-10-09	9.850	10.150	9.550	9.580	9.580	15,500,610
2025-09-30	9.970	10.030	9.760	9.770	9.770	13,068,115
2025-09-29	10.030	10.140	9.610	10.010	10.010	16,040,798
2025-09-26	9.960	10.380	9.790	10.060	10.060	19,010,965
2025-09-25	10.010	10.200	9.910	9.950	9.950	18,675,337
2025-09-24	9.750	10.420	9.690	10.190	10.190	32,501,618
2025-09-23	9.440	9.960	9.210	9.790	9.790	20,294,594
2025-09-22	9.660	9.660	9.350	9.500	9.500	10,071,946
2025-09-19	9.600	9.740	9.500	9.670	9.670	11,366,817
2025-09-18	9.880	9.990	9.600	9.600	9.600	16,629,933
2025-09-17	9.930	9.990	9.750	9.890	9.890	12,199,962
2025-09-16	10.100	10.100	9.880	9.940	9.940	18,021,084
2025-09-15	10.010	10.280	9.700	10.180	10.180	25,021,203
2025-09-12	9.610	10.150	9.570	10.000	10.000	25,357,207
2025-09-11	9.560	9.640	9.410	9.640	9.640	14,021,725
2025-09-10	9.360	9.750	9.300	9.620	9.620	18,709,852
2025-09-09	9.500	9.600	9.320	9.350	9.350	12,989,978
2025-09-08	9.400	9.590	9.320	9.590	9.590	15,325,967
2025-09-05	9.490	9.500	9.120	9.470	9.470	15,748,593
2025-09-04	9.140	9.580	9.110	9.470	9.470	24,029,346
2025-09-03	9.480	9.480	9.100	9.150	9.150	15,663,924
2025-09-02	9.640	9.640	9.370	9.430	9.430	19,207,685
2025-09-01	9.580	9.730	9.530	9.560	9.560	19,296,506
2025-08-29	9.660	9.790	9.550	9.580	9.580	22,835,832
2025-08-28	9.850	9.890	9.320	9.730	9.730	37,655,323
2025-08-27	10.660	10.840	9.780	9.790	9.790	65,242,407
2025-08-26	11.720	12.390	10.650	10.700	10.700	68,061,060
2025-08-25	12.850	12.850	12.850	12.850	12.850	0
2025-08-22	12.850	12.850	12.850	12.850	12.850	0
2025-08-21	11.860	12.850	11.680	12.850	12.850	43,413,513
2025-08-20	10.820	11.870	10.710	11.640	11.640	40,700,981
2025-08-19	10.330	11.000	10.190	10.870	10.870	34,823,795
2025-08-18	9.930	10.280	9.830	10.180	10.180	30,855,063
2025-08-15	9.110	9.790	9.040	9.650	9.650	26,021,832
2025-08-14	9.310	9.330	9.040	9.050	9.050	15,772,932
2025-08-13	9.410	9.510	9.250	9.300	9.300	17,419,409
2025-08-12	9.600	9.650	9.320	9.390	9.390	25,842,680
2025-08-11	10.150	10.210	9.810	9.860	9.860	28,945,618
2025-08-08	9.790	10.210	9.700	10.150	10.150	30,866,471
2025-08-07	9.300	10.140	9.220	9.920	9.920	41,284,402
2025-08-06	9.180	9.320	9.130	9.300	9.300	15,113,418
2025-08-05	9.460	9.480	9.170	9.280	9.280	16,720,935
2025-08-04	9.300	9.500	9.130	9.420	9.420	17,447,503
2025-08-01	9.320	9.400	9.200	9.310	9.310	12,649,703
2025-07-31	9.470	9.570	9.280	9.320	9.320	16,555,086
2025-07-30	9.710	9.910	9.510	9.570	9.570	15,826,171
2025-07-29	9.920	10.070	9.510	9.680	9.680	23,306,498
2025-07-28	9.500	9.820	9.490	9.760	9.760	21,500,034
2025-07-25	10.000	10.020	9.500	9.540	9.540	29,464,229
2025-07-24	9.820	10.200	9.710	10.020	10.020	28,037,256
2025-07-23	10.930	11.070	10.070	10.090	10.090	52,363,248

← NewerPage 5 of 21 · 1,211 trading daysOlder →

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.