Zhuzhou Feilu High-Tech Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.620 | 6.870 | 6.570 | 6.830 | 6.830 | 11,896,557 |
| 2024-10-25 | 6.400 | 6.700 | 6.380 | 6.590 | 6.590 | 10,535,718 |
| 2024-10-24 | 6.550 | 6.600 | 6.350 | 6.430 | 6.430 | 12,618,100 |
| 2024-10-23 | 6.620 | 6.890 | 6.510 | 6.680 | 6.680 | 21,324,490 |
| 2024-10-22 | 6.360 | 6.410 | 6.260 | 6.390 | 6.390 | 7,280,014 |
| 2024-10-21 | 6.330 | 6.410 | 6.220 | 6.330 | 6.330 | 8,163,812 |
| 2024-10-18 | 6.140 | 6.370 | 6.080 | 6.300 | 6.300 | 9,071,672 |
| 2024-10-17 | 6.270 | 6.350 | 6.110 | 6.110 | 6.110 | 7,716,872 |
| 2024-10-16 | 5.980 | 6.380 | 5.880 | 6.230 | 6.230 | 10,717,960 |
| 2024-10-15 | 6.070 | 6.340 | 6.020 | 6.050 | 6.050 | 9,586,292 |
| 2024-10-14 | 5.930 | 6.230 | 5.870 | 6.140 | 6.140 | 8,457,900 |
| 2024-10-11 | 6.130 | 6.130 | 5.750 | 5.850 | 5.850 | 8,598,280 |
| 2024-10-10 | 6.010 | 6.340 | 5.960 | 6.120 | 6.120 | 9,893,820 |
| 2024-10-09 | 6.660 | 6.780 | 6.000 | 6.000 | 6.000 | 14,563,960 |
| 2024-10-08 | 7.290 | 7.320 | 6.360 | 6.990 | 6.990 | 19,469,602 |
| 2024-09-30 | 5.730 | 6.290 | 5.710 | 6.230 | 6.230 | 13,674,159 |
| 2024-09-27 | 5.410 | 5.680 | 5.330 | 5.560 | 5.560 | 8,054,720 |
| 2024-09-26 | 5.190 | 5.330 | 5.170 | 5.330 | 5.330 | 5,097,157 |
| 2024-09-25 | 5.170 | 5.270 | 5.140 | 5.200 | 5.200 | 5,490,088 |
| 2024-09-24 | 4.990 | 5.130 | 4.990 | 5.110 | 5.110 | 5,185,980 |
| 2024-09-23 | 4.970 | 5.020 | 4.910 | 4.970 | 4.970 | 2,758,440 |
| 2024-09-20 | 5.080 | 5.080 | 4.920 | 4.960 | 4.960 | 2,853,377 |
| 2024-09-19 | 4.910 | 5.060 | 4.860 | 5.050 | 5.050 | 4,294,460 |
| 2024-09-18 | 4.950 | 4.960 | 4.750 | 4.860 | 4.860 | 4,059,540 |
| 2024-09-13 | 5.060 | 5.110 | 4.930 | 4.940 | 4.940 | 3,270,000 |
| 2024-09-12 | 5.100 | 5.150 | 5.020 | 5.060 | 5.060 | 3,688,064 |
| 2024-09-11 | 5.160 | 5.160 | 5.030 | 5.050 | 5.050 | 5,326,877 |
| 2024-09-10 | 5.070 | 5.220 | 5.050 | 5.160 | 5.160 | 5,670,800 |
| 2024-09-09 | 5.000 | 5.120 | 4.920 | 5.080 | 5.080 | 6,739,368 |
| 2024-09-06 | 5.010 | 5.270 | 4.920 | 5.150 | 5.150 | 11,425,652 |
| 2024-09-05 | 4.880 | 5.050 | 4.880 | 5.020 | 5.020 | 5,024,820 |
| 2024-09-04 | 5.010 | 5.010 | 4.840 | 4.870 | 4.870 | 5,278,400 |
| 2024-09-03 | 5.020 | 5.080 | 4.960 | 5.010 | 5.010 | 3,534,960 |
| 2024-09-02 | 5.140 | 5.170 | 4.980 | 4.990 | 4.990 | 5,206,498 |
| 2024-08-30 | 5.050 | 5.210 | 5.040 | 5.140 | 5.140 | 5,467,200 |
| 2024-08-29 | 4.990 | 5.080 | 4.920 | 5.040 | 5.040 | 4,325,716 |
| 2024-08-28 | 4.950 | 5.110 | 4.860 | 5.010 | 5.010 | 5,405,600 |
| 2024-08-27 | 4.920 | 5.040 | 4.810 | 5.010 | 5.010 | 9,617,778 |
| 2024-08-26 | 5.000 | 5.110 | 4.900 | 5.090 | 5.090 | 8,863,800 |
| 2024-08-23 | 5.300 | 5.350 | 4.900 | 5.050 | 5.050 | 14,601,266 |
| 2024-08-22 | 5.680 | 5.750 | 5.280 | 5.330 | 5.330 | 18,135,863 |
| 2024-08-21 | 5.480 | 5.940 | 5.430 | 5.740 | 5.740 | 23,612,700 |
| 2024-08-20 | 5.530 | 6.350 | 5.430 | 5.710 | 5.710 | 30,399,490 |
| 2024-08-19 | 5.250 | 5.680 | 5.210 | 5.600 | 5.600 | 19,280,926 |
| 2024-08-16 | 5.380 | 5.430 | 5.180 | 5.230 | 5.230 | 9,828,277 |
| 2024-08-15 | 5.400 | 5.460 | 5.270 | 5.350 | 5.350 | 14,306,544 |
| 2024-08-14 | 5.370 | 5.850 | 5.350 | 5.510 | 5.510 | 21,050,793 |
| 2024-08-13 | 5.060 | 5.340 | 4.980 | 5.320 | 5.320 | 9,309,752 |
| 2024-08-12 | 5.160 | 5.180 | 5.060 | 5.080 | 5.080 | 4,282,300 |
| 2024-08-09 | 5.160 | 5.200 | 5.090 | 5.110 | 5.110 | 2,956,620 |
| 2024-08-08 | 5.110 | 5.170 | 5.030 | 5.150 | 5.150 | 3,574,044 |
| 2024-08-07 | 5.140 | 5.170 | 5.110 | 5.130 | 5.130 | 2,542,000 |
| 2024-08-06 | 5.040 | 5.140 | 5.030 | 5.140 | 5.140 | 3,868,269 |
| 2024-08-05 | 5.070 | 5.170 | 4.970 | 4.970 | 4.970 | 5,561,340 |
| 2024-08-02 | 5.150 | 5.280 | 5.090 | 5.100 | 5.100 | 6,192,400 |
| 2024-08-01 | 5.200 | 5.380 | 5.200 | 5.220 | 5.220 | 6,002,360 |
| 2024-07-31 | 5.080 | 5.230 | 5.070 | 5.210 | 5.210 | 5,405,513 |
| 2024-07-30 | 5.080 | 5.150 | 5.040 | 5.100 | 5.100 | 3,760,944 |
| 2024-07-29 | 5.040 | 5.130 | 5.010 | 5.080 | 5.080 | 5,753,632 |
| 2024-07-26 | 4.870 | 5.150 | 4.860 | 5.090 | 5.090 | 9,385,426 |
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.