Zhuzhou Feilu High-Tech Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6.900 | 6.960 | 6.850 | 6.920 | 6.920 | 3,846,300 |
| 2025-04-22 | 6.850 | 6.920 | 6.780 | 6.890 | 6.890 | 3,923,540 |
| 2025-04-21 | 6.960 | 6.980 | 6.760 | 6.880 | 6.880 | 4,462,800 |
| 2025-04-18 | 6.900 | 6.960 | 6.690 | 6.870 | 6.870 | 5,243,541 |
| 2025-04-17 | 6.680 | 6.960 | 6.610 | 6.910 | 6.910 | 6,688,140 |
| 2025-04-16 | 6.660 | 6.760 | 6.560 | 6.720 | 6.720 | 8,777,154 |
| 2025-04-15 | 6.630 | 6.760 | 6.560 | 6.660 | 6.660 | 5,225,053 |
| 2025-04-14 | 6.530 | 6.720 | 6.500 | 6.640 | 6.640 | 7,662,920 |
| 2025-04-11 | 6.420 | 6.620 | 6.360 | 6.390 | 6.390 | 6,761,980 |
| 2025-04-10 | 6.210 | 6.700 | 6.140 | 6.420 | 6.420 | 11,324,804 |
| 2025-04-09 | 5.540 | 6.100 | 5.140 | 6.100 | 6.100 | 10,404,474 |
| 2025-04-08 | 5.480 | 5.900 | 5.480 | 5.650 | 5.650 | 9,560,280 |
| 2025-04-07 | 6.240 | 6.240 | 5.300 | 5.470 | 5.470 | 9,309,952 |
| 2025-04-03 | 6.560 | 6.670 | 6.490 | 6.620 | 6.620 | 4,390,240 |
| 2025-04-02 | 6.610 | 6.740 | 6.560 | 6.620 | 6.620 | 4,075,800 |
| 2025-04-01 | 6.490 | 6.740 | 6.440 | 6.600 | 6.600 | 5,531,250 |
| 2025-03-31 | 6.510 | 6.550 | 6.300 | 6.450 | 6.450 | 5,251,520 |
| 2025-03-28 | 6.760 | 6.780 | 6.530 | 6.550 | 6.550 | 5,346,844 |
| 2025-03-27 | 6.790 | 6.860 | 6.570 | 6.760 | 6.760 | 6,185,820 |
| 2025-03-26 | 6.430 | 6.840 | 6.420 | 6.750 | 6.750 | 7,055,360 |
| 2025-03-25 | 6.560 | 6.630 | 6.300 | 6.500 | 6.500 | 9,278,482 |
| 2025-03-24 | 7.150 | 7.180 | 6.470 | 6.540 | 6.540 | 14,584,208 |
| 2025-03-21 | 7.270 | 7.290 | 7.110 | 7.180 | 7.180 | 4,833,038 |
| 2025-03-20 | 7.190 | 7.420 | 7.160 | 7.280 | 7.280 | 4,185,493 |
| 2025-03-19 | 7.320 | 7.350 | 7.200 | 7.210 | 7.210 | 4,135,000 |
| 2025-03-18 | 7.290 | 7.390 | 7.260 | 7.300 | 7.300 | 4,795,504 |
| 2025-03-17 | 7.200 | 7.310 | 7.120 | 7.260 | 7.260 | 6,842,456 |
| 2025-03-14 | 7.030 | 7.200 | 6.910 | 7.180 | 7.180 | 6,063,248 |
| 2025-03-13 | 7.120 | 7.120 | 6.880 | 7.000 | 7.000 | 4,827,180 |
| 2025-03-12 | 7.150 | 7.180 | 7.080 | 7.090 | 7.090 | 3,488,800 |
| 2025-03-11 | 7.030 | 7.150 | 6.920 | 7.140 | 7.140 | 5,907,600 |
| 2025-03-10 | 7.000 | 7.130 | 6.980 | 7.030 | 7.030 | 6,286,400 |
| 2025-03-07 | 7.090 | 7.110 | 6.950 | 7.000 | 7.000 | 5,691,433 |
| 2025-03-06 | 6.930 | 7.130 | 6.920 | 7.100 | 7.100 | 7,389,644 |
| 2025-03-05 | 7.000 | 7.100 | 6.820 | 6.940 | 6.940 | 5,694,662 |
| 2025-03-04 | 6.770 | 7.030 | 6.770 | 7.000 | 7.000 | 6,604,232 |
| 2025-03-03 | 6.970 | 7.130 | 6.780 | 6.850 | 6.850 | 8,359,048 |
| 2025-02-28 | 7.060 | 7.130 | 6.900 | 6.920 | 6.920 | 4,565,537 |
| 2025-02-27 | 7.170 | 7.210 | 6.900 | 7.110 | 7.110 | 7,119,600 |
| 2025-02-26 | 7.140 | 7.220 | 7.110 | 7.180 | 7.180 | 3,537,192 |
| 2025-02-25 | 7.150 | 7.210 | 7.100 | 7.140 | 7.140 | 4,085,600 |
| 2025-02-24 | 7.200 | 7.330 | 7.130 | 7.180 | 7.180 | 7,185,040 |
| 2025-02-21 | 7.280 | 7.330 | 7.150 | 7.210 | 7.210 | 4,404,681 |
| 2025-02-20 | 7.130 | 7.290 | 7.090 | 7.270 | 7.270 | 4,977,048 |
| 2025-02-19 | 6.950 | 7.160 | 6.900 | 7.090 | 7.090 | 4,298,044 |
| 2025-02-18 | 7.120 | 7.210 | 6.930 | 6.950 | 6.950 | 4,077,560 |
| 2025-02-17 | 6.980 | 7.240 | 6.940 | 7.170 | 7.170 | 5,804,680 |
| 2025-02-14 | 6.870 | 7.000 | 6.870 | 6.930 | 6.930 | 3,034,900 |
| 2025-02-13 | 7.110 | 7.130 | 6.880 | 6.910 | 6.910 | 3,594,000 |
| 2025-02-12 | 7.030 | 7.120 | 7.000 | 7.070 | 7.070 | 3,456,640 |
| 2025-02-11 | 7.030 | 7.100 | 6.930 | 7.020 | 7.020 | 3,971,600 |
| 2025-02-10 | 6.870 | 7.080 | 6.860 | 7.020 | 7.020 | 4,092,299 |
| 2025-02-07 | 6.770 | 6.910 | 6.700 | 6.860 | 6.860 | 6,218,700 |
| 2025-02-06 | 6.700 | 6.800 | 6.630 | 6.770 | 6.770 | 5,300,900 |
| 2025-02-05 | 6.530 | 6.730 | 6.500 | 6.700 | 6.700 | 6,233,400 |
| 2025-01-27 | 6.500 | 6.630 | 6.450 | 6.450 | 6.450 | 5,177,396 |
| 2025-01-24 | 6.300 | 6.490 | 6.190 | 6.480 | 6.480 | 5,050,366 |
| 2025-01-23 | 6.330 | 6.500 | 6.260 | 6.290 | 6.290 | 3,948,264 |
| 2025-01-22 | 6.250 | 6.300 | 6.120 | 6.250 | 6.250 | 4,206,756 |
| 2025-01-21 | 6.440 | 6.480 | 6.200 | 6.290 | 6.290 | 6,070,800 |
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.