Zhuzhou Feilu High-Tech Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 10.400 | 12.000 | 10.240 | 11.440 | 11.440 | 74,688,966 |
| 2025-07-21 | 10.150 | 10.900 | 9.500 | 10.380 | 10.380 | 66,971,435 |
| 2025-07-18 | 9.170 | 9.240 | 8.960 | 9.160 | 9.160 | 14,360,068 |
| 2025-07-17 | 8.820 | 9.280 | 8.810 | 9.150 | 9.150 | 23,762,255 |
| 2025-07-16 | 8.890 | 9.050 | 8.760 | 8.780 | 8.780 | 15,547,847 |
| 2025-07-15 | 9.260 | 9.350 | 8.810 | 8.910 | 8.910 | 23,225,506 |
| 2025-07-14 | 9.130 | 9.480 | 8.970 | 9.450 | 9.450 | 24,779,600 |
| 2025-07-11 | 9.350 | 9.380 | 8.920 | 9.130 | 9.130 | 25,131,145 |
| 2025-07-10 | 8.950 | 9.670 | 8.780 | 9.450 | 9.450 | 38,093,164 |
| 2025-07-09 | 9.160 | 9.160 | 8.760 | 8.800 | 8.800 | 22,792,742 |
| 2025-07-08 | 9.060 | 9.220 | 8.820 | 9.090 | 9.090 | 27,878,886 |
| 2025-07-07 | 9.000 | 9.460 | 8.950 | 9.210 | 9.210 | 34,590,147 |
| 2025-07-04 | 8.890 | 9.030 | 8.660 | 8.870 | 8.870 | 34,810,260 |
| 2025-07-03 | 9.900 | 10.070 | 9.200 | 9.200 | 9.200 | 53,993,186 |
| 2025-07-02 | 10.800 | 11.400 | 9.440 | 10.490 | 10.490 | 80,968,982 |
| 2025-07-01 | 8.720 | 10.030 | 8.720 | 10.030 | 10.030 | 29,663,697 |
| 2025-06-30 | 8.020 | 8.640 | 7.890 | 8.360 | 8.360 | 16,492,149 |
| 2025-06-27 | 7.920 | 8.430 | 7.890 | 8.090 | 8.090 | 9,581,616 |
| 2025-06-26 | 7.840 | 7.950 | 7.800 | 7.880 | 7.880 | 4,837,580 |
| 2025-06-25 | 7.920 | 7.960 | 7.750 | 7.850 | 7.850 | 5,571,300 |
| 2025-06-24 | 7.600 | 7.890 | 7.570 | 7.860 | 7.860 | 6,643,037 |
| 2025-06-23 | 7.340 | 7.620 | 7.320 | 7.600 | 7.600 | 5,133,400 |
| 2025-06-20 | 7.420 | 7.550 | 7.350 | 7.370 | 7.370 | 4,385,600 |
| 2025-06-19 | 7.580 | 7.700 | 7.380 | 7.420 | 7.420 | 4,970,500 |
| 2025-06-18 | 7.620 | 7.660 | 7.490 | 7.540 | 7.540 | 4,024,400 |
| 2025-06-17 | 7.580 | 7.690 | 7.570 | 7.610 | 7.610 | 4,444,395 |
| 2025-06-16 | 7.520 | 7.750 | 7.500 | 7.560 | 7.560 | 6,025,307 |
| 2025-06-13 | 7.720 | 7.740 | 7.470 | 7.530 | 7.530 | 6,252,600 |
| 2025-06-12 | 7.700 | 7.820 | 7.630 | 7.700 | 7.700 | 4,469,400 |
| 2025-06-11 | 7.690 | 7.850 | 7.670 | 7.720 | 7.720 | 5,868,900 |
| 2025-06-10 | 7.780 | 7.830 | 7.520 | 7.680 | 7.680 | 5,925,660 |
| 2025-06-09 | 7.640 | 7.800 | 7.610 | 7.780 | 7.780 | 4,986,960 |
| 2025-06-06 | 7.580 | 7.660 | 7.500 | 7.640 | 7.640 | 6,405,936 |
| 2025-06-05 | 7.540 | 7.740 | 7.490 | 7.570 | 7.570 | 6,901,520 |
| 2025-06-04 | 7.420 | 7.610 | 7.420 | 7.550 | 7.550 | 4,993,000 |
| 2025-06-03 | 7.360 | 7.550 | 7.320 | 7.450 | 7.450 | 4,903,020 |
| 2025-05-30 | 7.610 | 7.640 | 7.380 | 7.430 | 7.430 | 4,321,508 |
| 2025-05-29 | 7.360 | 7.690 | 7.320 | 7.590 | 7.590 | 6,543,950 |
| 2025-05-28 | 7.460 | 7.600 | 7.310 | 7.370 | 7.370 | 4,570,020 |
| 2025-05-27 | 7.420 | 7.480 | 7.310 | 7.450 | 7.450 | 4,306,308 |
| 2025-05-26 | 7.340 | 7.510 | 7.300 | 7.400 | 7.400 | 5,078,632 |
| 2025-05-23 | 7.450 | 7.520 | 7.300 | 7.300 | 7.300 | 5,983,000 |
| 2025-05-22 | 7.580 | 7.700 | 7.350 | 7.430 | 7.430 | 6,532,600 |
| 2025-05-21 | 7.850 | 7.900 | 7.570 | 7.600 | 7.600 | 6,112,568 |
| 2025-05-20 | 7.690 | 7.850 | 7.580 | 7.840 | 7.840 | 9,699,540 |
| 2025-05-19 | 7.490 | 7.640 | 7.290 | 7.600 | 7.600 | 8,772,840 |
| 2025-05-16 | 7.330 | 7.570 | 7.220 | 7.450 | 7.450 | 9,202,912 |
| 2025-05-15 | 7.180 | 7.470 | 7.070 | 7.320 | 7.320 | 13,262,049 |
| 2025-05-14 | 7.390 | 7.450 | 7.090 | 7.150 | 7.150 | 10,919,060 |
| 2025-05-13 | 7.690 | 7.690 | 7.310 | 7.380 | 7.380 | 7,763,700 |
| 2025-05-12 | 7.590 | 7.680 | 7.440 | 7.570 | 7.570 | 7,611,180 |
| 2025-05-09 | 7.560 | 7.720 | 7.450 | 7.510 | 7.510 | 4,888,095 |
| 2025-05-08 | 7.500 | 7.570 | 7.440 | 7.550 | 7.550 | 5,230,724 |
| 2025-05-07 | 7.630 | 7.750 | 7.460 | 7.520 | 7.520 | 8,272,348 |
| 2025-05-06 | 7.270 | 7.600 | 7.200 | 7.530 | 7.530 | 11,300,218 |
| 2025-04-30 | 7.210 | 7.300 | 7.030 | 7.230 | 7.230 | 6,943,438 |
| 2025-04-29 | 6.740 | 7.250 | 6.740 | 7.100 | 7.100 | 7,624,300 |
| 2025-04-28 | 6.760 | 6.860 | 6.640 | 6.840 | 6.840 | 4,575,200 |
| 2025-04-25 | 6.840 | 6.850 | 6.680 | 6.760 | 6.760 | 3,481,788 |
| 2025-04-24 | 6.980 | 6.990 | 6.740 | 6.760 | 6.760 | 5,581,388 |
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.