Zhuzhou Feilu High-Tech Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8.000 | 8.130 | 7.920 | 7.950 | 7.950 | 4,218,440 |
| 2026-10-20 | 7.850 | 8.020 | 7.790 | 7.960 | 7.960 | 3,935,700 |
| 2026-10-19 | 8.000 | 8.080 | 7.630 | 7.870 | 7.870 | 5,299,700 |
| 2026-10-16 | 8.150 | 8.260 | 7.990 | 8.080 | 8.080 | 4,609,100 |
| 2026-10-15 | 8.090 | 8.220 | 7.910 | 8.060 | 8.060 | 6,939,100 |
| 2026-10-14 | 8.570 | 8.610 | 8.170 | 8.190 | 8.190 | 4,472,300 |
| 2026-10-13 | 8.370 | 8.630 | 8.080 | 8.560 | 8.560 | 6,149,800 |
| 2026-10-12 | 8.800 | 8.840 | 8.410 | 8.450 | 8.450 | 5,277,864 |
| 2026-10-09 | 8.580 | 8.920 | 8.180 | 8.850 | 8.850 | 8,670,699 |
| 2026-10-08 | 8.720 | 8.870 | 8.490 | 8.640 | 8.640 | 4,451,503 |
| 2026-09-30 | 8.800 | 8.870 | 8.620 | 8.700 | 8.700 | 3,224,900 |
| 2026-09-29 | 8.710 | 8.830 | 8.640 | 8.740 | 8.740 | 3,868,800 |
| 2026-09-28 | 8.800 | 8.870 | 8.560 | 8.660 | 8.660 | 4,504,300 |
| 2026-09-24 | 8.920 | 9.030 | 8.790 | 8.860 | 8.860 | 4,481,256 |
| 2026-09-23 | 8.920 | 9.030 | 8.740 | 8.850 | 8.850 | 5,601,200 |
| 2026-09-22 | 8.870 | 9.000 | 8.800 | 8.970 | 8.970 | 5,337,500 |
| 2026-09-21 | 8.680 | 8.970 | 8.650 | 8.920 | 8.920 | 6,230,000 |
Page 1 of 1 · 17 trading days
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.