Zhuzhou Feilu High-Tech Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.400 | 6.530 | 6.260 | 6.430 | 6.430 | 6,193,002 |
| 2025-01-17 | 6.420 | 6.500 | 6.360 | 6.420 | 6.420 | 3,994,400 |
| 2025-01-16 | 6.530 | 6.620 | 6.400 | 6.490 | 6.490 | 5,386,400 |
| 2025-01-15 | 6.400 | 6.510 | 6.310 | 6.340 | 6.340 | 4,740,200 |
| 2025-01-14 | 6.060 | 6.410 | 6.060 | 6.400 | 6.400 | 5,786,400 |
| 2025-01-13 | 5.900 | 6.070 | 5.730 | 6.040 | 6.040 | 5,304,258 |
| 2025-01-10 | 6.150 | 6.560 | 5.950 | 5.950 | 5.950 | 9,586,096 |
| 2025-01-09 | 5.940 | 6.150 | 5.910 | 6.090 | 6.090 | 4,940,460 |
| 2025-01-08 | 5.920 | 6.200 | 5.800 | 5.970 | 5.970 | 8,131,667 |
| 2025-01-07 | 5.700 | 5.990 | 5.630 | 5.960 | 5.960 | 6,320,454 |
| 2025-01-06 | 5.710 | 5.770 | 5.330 | 5.670 | 5.670 | 6,465,479 |
| 2025-01-03 | 6.170 | 6.240 | 5.710 | 5.750 | 5.750 | 7,244,900 |
| 2025-01-02 | 6.250 | 6.410 | 6.070 | 6.130 | 6.130 | 7,654,800 |
| 2024-12-31 | 6.450 | 6.540 | 6.180 | 6.200 | 6.200 | 7,283,000 |
| 2024-12-30 | 6.710 | 6.740 | 6.310 | 6.450 | 6.450 | 9,415,920 |
| 2024-12-27 | 6.630 | 6.910 | 6.560 | 6.720 | 6.720 | 10,635,440 |
| 2024-12-26 | 6.700 | 6.910 | 6.500 | 6.620 | 6.620 | 14,666,320 |
| 2024-12-25 | 6.530 | 7.530 | 6.530 | 6.760 | 6.760 | 21,114,649 |
| 2024-12-24 | 6.650 | 6.690 | 6.350 | 6.540 | 6.540 | 8,789,820 |
| 2024-12-23 | 7.100 | 7.180 | 6.490 | 6.530 | 6.530 | 10,831,192 |
| 2024-12-20 | 6.850 | 7.170 | 6.850 | 7.150 | 7.150 | 6,962,220 |
| 2024-12-19 | 6.930 | 7.040 | 6.800 | 6.880 | 6.880 | 6,725,564 |
| 2024-12-18 | 7.040 | 7.180 | 6.760 | 6.990 | 6.990 | 7,387,660 |
| 2024-12-17 | 7.580 | 7.630 | 6.960 | 7.020 | 7.020 | 10,912,458 |
| 2024-12-16 | 7.610 | 7.800 | 7.550 | 7.590 | 7.590 | 5,869,776 |
| 2024-12-13 | 7.810 | 7.840 | 7.610 | 7.620 | 7.620 | 5,672,700 |
| 2024-12-12 | 7.590 | 7.880 | 7.510 | 7.780 | 7.780 | 8,451,920 |
| 2024-12-11 | 7.500 | 7.590 | 7.460 | 7.570 | 7.570 | 5,003,800 |
| 2024-12-10 | 7.700 | 7.740 | 7.460 | 7.480 | 7.480 | 5,559,280 |
| 2024-12-09 | 7.520 | 7.550 | 7.320 | 7.480 | 7.480 | 6,247,312 |
| 2024-12-06 | 7.400 | 7.530 | 7.330 | 7.490 | 7.490 | 6,664,000 |
| 2024-12-05 | 7.200 | 7.420 | 7.200 | 7.380 | 7.380 | 5,541,144 |
| 2024-12-04 | 7.400 | 7.430 | 7.210 | 7.250 | 7.250 | 5,917,164 |
| 2024-12-03 | 7.300 | 7.460 | 7.260 | 7.430 | 7.430 | 6,894,660 |
| 2024-12-02 | 7.170 | 7.370 | 7.140 | 7.340 | 7.340 | 6,336,370 |
| 2024-11-29 | 7.040 | 7.160 | 6.890 | 7.120 | 7.120 | 6,794,520 |
| 2024-11-28 | 6.980 | 7.150 | 6.890 | 7.040 | 7.040 | 6,555,204 |
| 2024-11-27 | 6.950 | 6.970 | 6.630 | 6.930 | 6.930 | 6,108,732 |
| 2024-11-26 | 6.950 | 7.050 | 6.910 | 6.940 | 6.940 | 6,145,040 |
| 2024-11-25 | 6.670 | 6.850 | 6.600 | 6.850 | 6.850 | 5,726,020 |
| 2024-11-22 | 6.970 | 6.980 | 6.580 | 6.580 | 6.580 | 6,192,700 |
| 2024-11-21 | 6.930 | 7.050 | 6.800 | 6.910 | 6.910 | 4,586,710 |
| 2024-11-20 | 6.800 | 6.990 | 6.740 | 6.940 | 6.940 | 6,272,224 |
| 2024-11-19 | 6.640 | 6.810 | 6.540 | 6.790 | 6.790 | 5,831,073 |
| 2024-11-18 | 6.950 | 6.990 | 6.570 | 6.640 | 6.640 | 6,333,493 |
| 2024-11-15 | 7.030 | 7.140 | 6.900 | 6.920 | 6.920 | 5,236,872 |
| 2024-11-14 | 7.390 | 7.420 | 7.070 | 7.100 | 7.100 | 6,344,320 |
| 2024-11-13 | 7.390 | 7.620 | 7.190 | 7.390 | 7.390 | 8,699,336 |
| 2024-11-12 | 7.290 | 7.590 | 7.230 | 7.480 | 7.480 | 12,776,592 |
| 2024-11-11 | 7.280 | 7.340 | 7.100 | 7.300 | 7.300 | 8,790,600 |
| 2024-11-08 | 7.260 | 7.440 | 7.150 | 7.160 | 7.160 | 14,386,740 |
| 2024-11-07 | 6.800 | 7.530 | 6.800 | 7.260 | 7.260 | 15,866,660 |
| 2024-11-06 | 6.850 | 6.950 | 6.760 | 6.860 | 6.860 | 7,218,020 |
| 2024-11-05 | 6.740 | 6.870 | 6.730 | 6.840 | 6.840 | 7,315,388 |
| 2024-11-04 | 6.650 | 6.800 | 6.540 | 6.740 | 6.740 | 7,746,761 |
| 2024-11-01 | 6.880 | 6.980 | 6.500 | 6.540 | 6.540 | 10,637,065 |
| 2024-10-31 | 6.800 | 7.190 | 6.800 | 6.890 | 6.890 | 13,571,359 |
| 2024-10-30 | 6.620 | 7.030 | 6.550 | 6.800 | 6.800 | 10,857,528 |
| 2024-10-29 | 6.810 | 6.950 | 6.640 | 6.710 | 6.710 | 10,043,743 |
| 2024-10-28 | 6.620 | 6.870 | 6.570 | 6.830 | 6.830 | 11,896,557 |
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.