Zhejiang Fulai New Material Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	11.960	12.130	11.600	11.680	8.238	3,430,441
2024-07-23	12.350	12.410	11.920	11.950	8.428	2,292,472
2024-07-22	12.280	12.410	12.230	12.310	8.682	2,529,660
2024-07-19	12.060	12.390	12.000	12.280	8.661	2,779,000
2024-07-18	12.190	12.210	11.740	12.140	8.562	3,489,150
2024-07-17	12.550	12.640	12.280	12.280	8.661	3,066,280
2024-07-16	12.500	12.670	12.380	12.550	8.851	3,219,482
2024-07-15	13.060	13.060	12.530	12.580	8.873	3,190,040
2024-07-12	12.940	13.100	12.890	13.000	9.169	3,622,570
2024-07-11	12.760	13.100	12.700	13.060	9.211	6,295,178
2024-07-10	12.660	12.840	12.550	12.570	8.866	4,599,420
2024-07-09	12.250	12.810	12.160	12.800	9.028	6,384,175
2024-07-08	12.430	12.570	12.230	12.330	8.696	4,091,423
2024-07-05	12.910	12.910	12.910	12.910	9.105	0
2024-07-04	12.720	13.150	12.530	12.910	9.105	7,844,242
2024-07-03	13.190	13.290	12.800	12.840	9.056	9,230,058
2024-07-02	12.580	12.820	12.520	12.730	8.978	4,602,486
2024-07-01	12.910	12.950	12.310	12.670	8.936	6,974,303
2024-06-28	12.600	13.180	12.390	13.000	9.169	6,624,660
2024-06-27	12.950	12.950	12.460	12.500	8.816	4,012,750
2024-06-26	11.940	12.760	11.800	12.700	8.957	4,303,390
2024-06-25	12.110	12.290	11.950	12.000	8.463	3,296,160
2024-06-24	12.560	12.700	11.980	12.060	8.506	4,231,563
2024-06-21	12.800	12.980	12.560	12.690	8.950	2,926,560
2024-06-20	13.280	13.330	12.880	12.900	9.098	3,881,220
2024-06-19	13.320	13.360	13.130	13.150	9.275	3,314,710
2024-06-18	13.290	13.560	13.220	13.510	9.387	4,307,996
2024-06-17	13.300	13.440	13.050	13.300	9.241	4,414,200
2024-06-14	13.390	13.600	13.200	13.250	9.207	5,028,611
2024-06-13	13.380	14.200	13.380	13.480	9.367	9,666,574
2024-06-12	13.100	13.650	13.100	13.380	9.297	8,375,507
2024-06-11	12.640	12.930	12.250	12.870	8.943	6,414,900
2024-06-07	12.540	13.080	12.470	12.820	8.908	8,458,108
2024-06-06	13.440	13.770	12.230	12.450	8.651	12,587,813
2024-06-05	14.300	14.350	13.450	13.570	9.429	12,993,286
2024-06-04	14.900	14.900	14.180	14.490	10.068	16,811,121
2024-06-03	13.980	15.500	13.840	15.160	10.534	22,783,825
2024-05-31	13.500	14.440	13.400	14.200	9.867	12,162,256
2024-05-30	13.750	13.750	13.350	13.470	9.360	6,924,722
2024-05-29	13.280	14.450	13.120	13.760	9.561	10,306,483
2024-05-28	13.540	13.580	13.180	13.240	9.200	2,836,169
2024-05-27	13.410	13.590	13.130	13.500	9.381	3,921,820
2024-05-24	13.820	13.980	13.420	13.480	9.367	5,817,133
2024-05-23	14.180	14.180	13.830	13.890	9.651	3,122,140
2024-05-22	14.100	14.350	14.100	14.180	9.853	3,743,460
2024-05-21	14.050	14.280	13.960	14.220	9.881	4,894,400
2024-05-20	14.290	14.290	14.030	14.080	9.783	5,207,134
2024-05-17	14.090	14.350	14.000	14.160	9.839	4,583,745
2024-05-16	14.070	14.160	13.910	13.990	9.721	3,901,233
2024-05-15	14.250	14.260	13.920	13.940	9.686	5,353,096
2024-05-14	13.930	14.410	13.880	14.350	9.971	7,080,301
2024-05-13	13.720	13.980	13.390	13.780	9.575	6,964,930
2024-05-10	13.990	14.190	13.700	13.720	9.533	5,895,092
2024-05-09	14.040	14.260	14.030	14.110	9.804	6,342,504
2024-05-08	14.030	14.380	13.990	14.000	9.728	8,404,044
2024-05-07	14.170	14.340	13.890	14.050	9.763	6,973,026
2024-05-06	13.770	14.250	13.770	14.180	9.853	9,112,803
2024-04-30	13.910	13.980	13.450	13.590	9.443	7,990,129
2024-04-29	13.350	14.070	13.290	13.910	9.665	10,202,826
2024-04-26	13.050	13.330	12.860	13.270	9.221	8,633,018

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.1500 CNY
2025-05-30	0.1500 CNY
2025-01-08	0.1000 CNY
2024-06-19	0.2000 CNY
2023-05-16	0.2000 CNY
2022-06-08	0.7250 CNY
2021-09-30	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.