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 |
| 2026-09-18 | 8.700 | 8.880 | 8.620 | 8.720 | 8.720 | 4,606,200 |
| 2026-09-17 | 8.600 | 8.670 | 8.450 | 8.600 | 8.600 | 4,248,400 |
| 2026-09-16 | 8.540 | 8.730 | 8.440 | 8.620 | 8.620 | 4,534,800 |
| 2026-09-15 | 8.740 | 8.810 | 8.490 | 8.500 | 8.500 | 5,724,200 |
| 2026-09-14 | 8.800 | 8.910 | 8.700 | 8.750 | 8.750 | 4,517,200 |
| 2026-09-11 | 9.140 | 9.190 | 8.680 | 8.840 | 8.840 | 6,381,300 |
| 2026-09-10 | 9.250 | 9.610 | 9.170 | 9.220 | 9.220 | 8,766,049 |
| 2026-09-09 | 9.350 | 9.420 | 9.150 | 9.300 | 9.300 | 5,723,949 |
| 2026-09-08 | 9.300 | 9.450 | 9.280 | 9.310 | 9.310 | 4,698,904 |
| 2026-09-07 | 9.140 | 9.640 | 9.090 | 9.350 | 9.350 | 8,660,160 |
| 2026-09-04 | 9.320 | 9.430 | 9.030 | 9.100 | 9.100 | 9,212,400 |
| 2026-09-03 | 9.790 | 9.880 | 9.290 | 9.330 | 9.330 | 10,082,100 |
| 2026-09-02 | 9.760 | 9.830 | 9.510 | 9.720 | 9.720 | 7,495,300 |
| 2026-09-01 | 9.950 | 10.050 | 9.730 | 9.860 | 9.860 | 10,664,312 |
| 2026-08-31 | 9.600 | 9.810 | 9.600 | 9.790 | 9.790 | 5,867,701 |
| 2026-08-28 | 9.650 | 9.800 | 9.650 | 9.740 | 9.740 | 6,183,200 |
| 2026-08-27 | 9.600 | 9.850 | 9.540 | 9.700 | 9.700 | 6,060,500 |
| 2026-08-26 | 9.300 | 9.800 | 9.250 | 9.650 | 9.650 | 8,984,215 |
| 2026-08-25 | 8.960 | 9.360 | 8.920 | 9.300 | 9.300 | 7,902,600 |
| 2026-08-24 | 9.940 | 9.970 | 8.980 | 9.030 | 9.030 | 9,866,006 |
| 2026-08-21 | 9.410 | 9.560 | 9.260 | 9.420 | 9.420 | 5,078,000 |
| 2026-08-20 | 9.450 | 9.640 | 9.360 | 9.490 | 9.490 | 4,988,100 |
| 2026-08-19 | 9.700 | 9.700 | 9.240 | 9.380 | 9.380 | 8,501,100 |
| 2026-08-18 | 9.750 | 9.800 | 9.590 | 9.700 | 9.700 | 6,083,200 |
| 2026-08-17 | 9.700 | 10.090 | 9.520 | 9.800 | 9.800 | 7,506,368 |
| 2026-08-14 | 9.600 | 9.660 | 9.440 | 9.620 | 9.620 | 5,826,568 |
| 2026-08-13 | 9.870 | 10.010 | 9.600 | 9.610 | 9.610 | 8,237,500 |
| 2026-08-12 | 9.680 | 9.850 | 9.610 | 9.850 | 9.850 | 6,243,958 |
| 2026-08-11 | 9.510 | 9.810 | 9.280 | 9.650 | 9.650 | 10,776,450 |
| 2026-08-10 | 9.560 | 9.610 | 9.400 | 9.490 | 9.490 | 8,911,332 |
| 2026-08-07 | 9.600 | 9.720 | 9.330 | 9.550 | 9.550 | 9,365,800 |
| 2026-08-06 | 9.580 | 9.780 | 9.410 | 9.580 | 9.580 | 9,953,814 |
| 2026-08-05 | 9.400 | 9.640 | 9.320 | 9.570 | 9.570 | 10,860,705 |
| 2026-08-04 | 9.200 | 9.430 | 9.000 | 9.420 | 9.420 | 14,320,021 |
| 2026-08-03 | 8.200 | 9.160 | 8.200 | 9.130 | 9.130 | 16,583,449 |
| 2026-07-31 | 8.110 | 8.320 | 8.110 | 8.220 | 8.220 | 7,732,940 |
| 2026-07-30 | 8.180 | 8.370 | 7.950 | 7.990 | 7.990 | 8,843,780 |
| 2026-07-29 | 8.170 | 8.340 | 8.060 | 8.240 | 8.240 | 7,739,872 |
| 2026-07-28 | 8.290 | 8.590 | 8.120 | 8.190 | 8.190 | 8,947,620 |
| 2026-07-27 | 7.730 | 8.380 | 7.730 | 8.380 | 8.380 | 11,524,900 |
| 2026-07-24 | 7.900 | 7.950 | 7.640 | 7.810 | 7.810 | 7,474,900 |
| 2026-07-23 | 7.750 | 8.040 | 7.710 | 8.000 | 8.000 | 9,547,440 |
| 2026-07-22 | 8.010 | 8.070 | 7.700 | 7.750 | 7.750 | 11,996,852 |
Page 1 of 1 · 60 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.