Zhejiang Fulai New Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	15.710	15.820	14.400	14.570	10.124	9,536,200
2024-01-19	16.380	16.380	15.820	15.830	10.999	7,180,514
2024-01-18	15.630	16.580	15.630	16.290	11.319	12,822,262
2024-01-17	16.890	16.890	15.990	15.990	11.111	10,848,887
2024-01-16	17.300	17.350	16.660	16.900	11.743	8,238,515
2024-01-15	16.960	16.960	16.960	16.960	11.785	0
2024-01-12	17.400	17.580	16.870	16.960	11.785	12,526,903
2024-01-11	16.800	17.800	16.510	17.530	12.181	20,219,733
2024-01-10	17.300	17.400	16.400	16.830	11.694	16,316,979
2024-01-09	18.000	18.070	17.060	17.300	12.021	26,852,130
2024-01-08	15.910	18.140	15.910	18.140	12.604	28,601,672
2024-01-05	17.770	18.120	16.490	16.490	11.458	28,893,915
2024-01-04	19.840	20.000	18.280	18.320	12.730	46,308,514
2024-01-03	17.490	18.670	17.100	18.670	12.973	13,746,924
2024-01-02	16.640	17.090	16.640	16.970	11.792	11,111,654
2023-12-29	16.560	16.910	16.300	16.600	11.534	11,084,476
2023-12-28	16.970	17.100	16.470	16.510	11.472	10,439,965
2023-12-27	17.530	17.600	16.820	17.010	11.819	12,959,151
2023-12-26	17.100	18.020	16.950	17.280	12.007	18,273,077
2023-12-25	16.840	17.110	15.750	16.760	11.646	15,690,026
2023-12-22	18.000	18.360	16.510	16.710	11.611	23,538,219
2023-12-21	18.500	18.860	17.290	18.240	12.674	23,504,982
2023-12-20	18.370	19.800	17.950	17.970	12.486	27,591,338
2023-12-19	17.920	18.530	16.890	18.230	12.667	29,043,660
2023-12-18	18.880	20.580	18.210	18.210	12.653	37,685,345
2023-12-15	20.230	20.230	18.770	20.230	14.057	43,485,944
2023-12-14	18.200	18.390	18.150	18.390	12.778	6,682,407
2023-12-13	15.200	16.720	15.080	16.720	11.618	7,258,865
2023-12-12	14.970	15.250	14.700	15.200	10.562	3,111,206
2023-12-11	14.600	15.130	14.470	14.900	10.353	3,860,332
2023-12-08	14.920	15.060	14.650	14.680	10.200	2,259,432
2023-12-07	15.230	15.270	14.870	14.920	10.367	2,804,991
2023-12-06	15.190	15.460	15.060	15.290	10.624	2,367,687
2023-12-05	15.390	15.460	15.040	15.040	10.451	1,869,693
2023-12-04	15.290	15.460	15.220	15.390	10.694	2,448,992
2023-12-01	15.390	15.480	15.200	15.210	10.569	1,915,480
2023-11-30	15.430	15.620	15.250	15.450	10.735	1,771,183
2023-11-29	15.730	15.770	15.410	15.550	10.805	1,879,633
2023-11-28	15.360	15.910	15.360	15.740	10.937	3,009,379
2023-11-27	15.270	15.480	15.270	15.390	10.694	1,881,600
2023-11-24	15.480	15.540	15.240	15.280	10.617	1,678,229
2023-11-23	15.510	15.600	15.450	15.550	10.805	1,620,430
2023-11-22	15.510	15.750	15.480	15.510	10.777	2,365,286
2023-11-21	15.810	15.920	15.570	15.610	10.847	3,792,446
2023-11-20	15.560	16.040	15.350	15.840	11.006	5,354,251
2023-11-17	15.690	15.690	15.280	15.520	10.784	5,118,160
2023-11-16	15.500	16.030	15.480	15.800	10.979	4,851,431
2023-11-15	15.580	15.640	15.350	15.630	10.860	2,116,926
2023-11-14	15.440	15.590	15.390	15.490	10.763	2,116,975
2023-11-13	15.290	15.510	15.250	15.510	10.777	2,509,325
2023-11-10	15.150	15.370	15.070	15.260	10.603	2,025,989
2023-11-09	15.200	15.290	15.070	15.280	10.617	2,956,191
2023-11-08	15.290	15.290	15.070	15.190	10.555	2,273,474
2023-11-07	15.300	15.320	15.060	15.240	10.589	2,656,973
2023-11-06	14.930	15.270	14.890	15.270	10.610	3,092,152
2023-11-03	14.580	15.080	14.550	14.890	10.346	3,492,538
2023-11-02	14.900	15.150	14.580	14.590	10.138	2,958,459
2023-11-01	14.640	15.000	14.570	14.940	10.381	2,416,292
2023-10-31	14.630	14.790	14.490	14.640	10.173	2,412,970
2023-10-30	14.580	14.720	14.350	14.590	10.138	3,290,613

← NewerPage 12 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.