Zhejiang Fulai New Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	12.900	13.290	12.800	13.130	9.123	8,440,327
2024-04-24	12.640	13.130	12.350	13.010	9.040	9,752,135
2024-04-23	12.220	12.600	12.220	12.510	8.693	9,121,893
2024-04-22	12.800	12.810	12.060	12.230	8.498	12,342,223
2024-04-19	13.400	13.630	12.780	12.940	8.991	16,960,118
2024-04-18	14.000	14.390	13.130	13.650	9.485	20,778,219
2024-04-17	14.620	14.730	14.100	14.490	10.068	22,358,098
2024-04-16	15.260	15.300	14.000	14.160	9.839	21,832,000
2024-04-15	14.810	16.100	14.510	15.560	10.812	26,923,349
2024-04-12	15.120	15.800	14.700	14.810	10.291	25,264,778
2024-04-11	14.860	15.860	14.730	15.400	10.701	28,010,252
2024-04-10	14.340	16.170	14.020	15.270	10.610	38,829,532
2024-04-09	14.220	15.700	14.220	14.700	10.214	35,877,648
2024-04-08	18.220	18.220	15.560	15.800	10.979	47,833,094
2024-04-03	16.560	16.560	16.560	16.560	11.507	2,248,239
2024-04-02	15.050	15.050	15.050	15.050	10.457	4,868,504
2024-04-01	13.240	13.700	13.130	13.680	9.506	9,079,044
2024-03-29	12.970	13.450	12.800	13.340	9.269	4,198,600
2024-03-28	12.540	13.110	12.510	12.940	8.991	6,852,755
2024-03-27	12.840	13.500	12.520	12.620	8.769	8,902,027
2024-03-26	13.000	13.280	12.600	12.870	8.943	7,431,915
2024-03-25	13.600	13.790	13.020	13.040	9.061	9,643,475
2024-03-22	13.540	14.450	13.320	13.690	9.513	13,233,522
2024-03-21	14.070	14.190	13.560	13.600	9.450	12,663,938
2024-03-20	13.300	14.050	13.230	14.050	9.763	14,506,217
2024-03-19	13.280	13.580	13.250	13.450	9.346	10,987,401
2024-03-18	12.880	13.310	12.880	13.270	9.221	10,382,370
2024-03-15	12.760	12.880	12.580	12.840	8.922	6,000,905
2024-03-14	12.850	12.980	12.450	12.680	8.811	7,287,567
2024-03-13	12.990	13.050	12.750	12.830	8.915	7,953,149
2024-03-12	12.900	13.070	12.590	13.020	9.047	10,084,359
2024-03-11	12.930	13.070	12.400	12.910	8.970	10,484,409
2024-03-08	12.900	13.320	12.750	13.170	9.151	8,554,886
2024-03-07	13.700	13.950	13.000	13.120	9.116	17,560,681
2024-03-06	13.380	14.610	13.260	14.100	9.797	24,025,317
2024-03-05	12.500	13.700	12.270	13.300	9.241	22,961,883
2024-03-04	12.730	12.980	12.010	12.900	8.964	18,160,053
2024-03-01	11.960	12.900	11.740	12.640	8.783	17,702,265
2024-02-29	11.000	11.750	10.950	11.730	8.151	10,027,899
2024-02-28	12.440	12.860	11.230	11.230	7.803	12,567,242
2024-02-27	11.820	12.480	11.820	12.480	8.672	7,584,136
2024-02-26	11.940	12.310	11.400	12.020	8.352	10,378,743
2024-02-23	11.350	11.820	11.060	11.820	8.213	9,908,119
2024-02-22	10.650	11.130	10.630	11.100	7.713	8,930,567
2024-02-21	10.150	11.180	10.150	10.620	7.379	9,979,313
2024-02-20	9.950	10.350	9.720	10.330	7.178	9,418,056
2024-02-19	9.430	10.060	9.430	9.910	6.886	13,546,376
2024-02-08	8.800	9.380	8.180	9.360	6.504	17,503,298
2024-02-07	9.490	9.500	8.640	8.650	6.010	16,251,879
2024-02-06	9.750	9.890	9.030	9.600	6.671	12,856,622
2024-02-05	10.970	11.110	10.030	10.030	6.969	4,879,044
2024-02-02	11.880	12.100	10.750	11.140	7.741	5,761,429
2024-02-01	11.900	12.040	11.430	11.750	8.165	5,632,874
2024-01-31	12.740	12.780	11.830	11.900	8.269	7,332,469
2024-01-30	13.010	13.300	12.690	12.740	8.852	6,166,442
2024-01-29	13.880	13.910	13.010	13.010	9.040	5,848,406
2024-01-26	14.030	14.270	13.700	13.840	9.617	6,457,232
2024-01-25	13.960	14.270	13.720	14.100	9.797	6,463,174
2024-01-24	14.170	14.270	13.430	13.880	9.645	6,980,282
2024-01-23	14.460	14.650	14.060	14.120	9.811	6,983,372

← NewerPage 11 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.