Zhejiang Fulai New Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	14.210	14.630	14.120	14.580	10.131	3,912,090
2023-10-26	15.060	15.170	13.990	14.350	9.971	6,379,359
2023-10-25	15.230	15.330	15.060	15.270	10.610	1,480,140
2023-10-24	14.670	15.160	14.510	15.060	10.464	2,374,610
2023-10-23	14.910	14.940	14.380	14.470	10.054	1,959,433
2023-10-20	15.010	15.300	14.830	14.910	10.360	1,614,515
2023-10-19	15.090	15.580	14.980	15.090	10.485	1,656,893
2023-10-18	15.310	15.550	15.120	15.170	10.541	1,835,855
2023-10-17	15.580	15.620	15.370	15.400	10.701	2,088,814
2023-10-16	15.560	15.720	15.460	15.560	10.812	2,379,836
2023-10-13	15.780	15.800	15.520	15.560	10.812	1,819,643
2023-10-12	15.680	15.870	15.520	15.870	11.027	2,065,179
2023-10-11	15.710	15.840	15.500	15.680	10.895	2,462,909
2023-10-10	15.930	16.030	15.590	15.700	10.909	3,649,875
2023-10-09	15.590	16.130	15.580	15.930	11.069	3,937,822
2023-09-28	15.370	15.760	15.370	15.690	10.902	2,864,715
2023-09-27	15.100	15.700	15.070	15.350	10.666	4,143,218
2023-09-26	15.390	15.390	15.100	15.150	10.527	2,293,872
2023-09-25	15.280	15.440	15.060	15.380	10.687	3,645,468
2023-09-22	15.240	15.290	14.830	15.260	10.603	3,582,735
2023-09-21	14.670	15.250	14.670	15.100	10.492	3,967,989
2023-09-20	15.120	15.120	14.780	14.850	10.318	3,172,512
2023-09-19	15.300	15.420	14.940	15.050	10.457	5,247,866
2023-09-18	14.770	15.370	14.670	15.260	10.603	7,212,552
2023-09-15	15.550	15.590	14.830	14.900	10.353	7,941,532
2023-09-14	15.400	15.760	15.230	15.550	10.805	9,699,282
2023-09-13	15.400	17.110	15.210	16.080	11.173	13,737,592
2023-09-12	17.040	17.040	15.620	15.630	10.860	17,250,146
2023-09-11	17.020	17.460	16.610	17.150	11.917	19,219,848
2023-09-08	16.340	18.050	16.010	18.050	12.542	25,570,221
2023-09-07	16.030	17.380	15.720	16.660	11.576	14,686,224
2023-09-06	15.710	15.960	15.580	15.870	11.027	2,860,053
2023-09-05	15.510	15.840	15.510	15.640	10.867	2,549,442
2023-09-04	15.720	15.900	15.560	15.660	10.881	2,047,192
2023-09-01	15.500	15.800	15.500	15.700	10.909	3,169,944
2023-08-31	15.340	15.640	15.340	15.540	10.798	3,986,998
2023-08-30	15.100	15.450	15.100	15.350	10.666	3,322,747
2023-08-29	15.250	15.360	14.920	15.180	10.548	3,906,203
2023-08-28	15.650	15.650	15.120	15.260	10.603	4,728,584
2023-08-25	14.900	15.190	14.860	15.120	10.506	2,371,229
2023-08-24	15.120	15.300	14.830	15.100	10.492	3,744,272
2023-08-23	15.410	15.410	15.060	15.080	10.478	2,098,264
2023-08-22	15.400	15.400	14.900	15.220	10.576	3,162,082
2023-08-21	15.000	15.370	14.940	15.160	10.534	1,981,632
2023-08-18	14.940	15.260	14.940	15.090	10.485	2,634,492
2023-08-17	14.940	15.030	14.700	14.950	10.388	1,871,625
2023-08-16	14.800	15.200	14.800	14.870	10.332	2,887,094
2023-08-15	14.870	14.940	14.620	14.890	10.346	1,437,429
2023-08-14	14.970	15.000	14.560	14.800	10.284	2,121,749
2023-08-11	15.300	15.370	14.860	15.130	10.513	4,922,379
2023-08-10	14.940	15.390	14.760	15.300	10.631	4,518,200
2023-08-09	14.570	14.970	14.480	14.950	10.388	3,017,218
2023-08-08	14.420	14.580	14.390	14.520	10.089	1,638,274
2023-08-07	14.430	14.600	14.400	14.410	10.013	2,325,296
2023-08-04	14.610	14.850	14.460	14.540	10.103	3,302,286
2023-08-03	15.300	15.330	14.370	14.510	10.082	6,439,430
2023-08-02	16.700	16.940	15.320	15.340	10.659	16,289,116
2023-08-01	16.670	16.890	16.340	16.690	11.597	13,487,565
2023-07-31	16.100	16.760	15.660	16.750	11.639	11,922,505
2023-07-28	15.780	16.090	14.620	16.030	11.138	11,921,320

← NewerPage 13 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.