Zhejiang Fulai New Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	15.770	16.120	15.680	15.950	11.083	6,896,205
2023-07-26	15.870	16.000	15.640	15.650	10.874	3,364,130
2023-07-25	15.670	15.960	15.670	15.900	11.048	4,928,723
2023-07-24	15.460	15.960	15.460	15.650	10.874	4,019,068
2023-07-21	15.560	15.720	15.430	15.570	10.819	1,783,572
2023-07-20	15.680	15.920	15.610	15.680	10.895	2,670,997
2023-07-19	15.680	16.170	15.580	15.650	10.874	3,535,113
2023-07-18	15.720	15.800	15.500	15.770	10.958	3,117,410
2023-07-17	15.680	15.840	15.560	15.690	10.902	2,223,347
2023-07-14	15.660	15.860	15.250	15.760	10.951	3,994,081
2023-07-13	15.780	15.910	15.640	15.780	10.965	3,938,848
2023-07-12	15.750	15.800	15.530	15.600	10.840	1,726,853
2023-07-11	15.590	15.790	15.450	15.770	10.958	1,648,451
2023-07-10	15.710	15.720	15.410	15.450	10.735	1,201,480
2023-07-07	15.460	15.850	15.440	15.700	10.909	2,438,275
2023-07-06	15.940	15.940	15.510	15.550	10.805	2,473,849
2023-07-05	15.750	16.040	15.600	15.910	11.055	3,835,951
2023-07-04	15.620	15.870	15.480	15.700	10.909	3,991,827
2023-07-03	15.610	15.790	15.480	15.620	10.853	2,905,490
2023-06-30	15.800	15.970	15.600	15.690	10.902	3,382,540
2023-06-29	15.400	16.230	15.340	15.800	10.979	5,429,774
2023-06-28	15.550	15.550	15.210	15.390	10.694	1,384,222
2023-06-27	15.300	15.650	15.150	15.460	10.742	3,363,731
2023-06-26	15.250	15.800	15.020	15.080	10.478	2,846,757
2023-06-21	15.170	16.110	14.920	15.240	10.589	5,202,472
2023-06-20	15.400	15.560	15.040	15.040	10.451	2,104,348
2023-06-19	15.790	16.100	15.380	15.460	10.742	2,745,397
2023-06-16	15.200	16.150	15.060	15.890	11.041	6,448,611
2023-06-15	14.920	15.160	14.910	15.030	10.444	1,118,859
2023-06-14	15.030	15.120	14.900	15.010	10.430	1,119,419
2023-06-13	15.200	15.240	15.010	15.010	10.430	928,676
2023-06-12	15.120	15.250	15.030	15.160	10.534	1,107,099
2023-06-09	15.130	15.200	15.010	15.150	10.527	1,060,780
2023-06-08	15.120	15.300	15.050	15.130	10.513	1,180,718
2023-06-07	15.080	15.230	15.050	15.130	10.513	1,257,659
2023-06-06	15.500	15.540	15.070	15.080	10.478	1,562,484
2023-06-05	15.720	15.810	15.380	15.410	10.708	3,835,475
2023-06-02	16.180	16.450	15.770	15.800	10.979	7,525,417
2023-06-01	15.800	16.200	15.210	16.030	11.138	6,606,583
2023-05-31	15.640	15.960	15.500	15.800	10.979	3,657,787
2023-05-30	15.330	15.780	15.330	15.620	10.853	1,529,280
2023-05-29	15.370	15.570	15.200	15.450	10.735	1,708,315
2023-05-26	15.290	15.440	15.070	15.380	10.687	1,233,918
2023-05-25	15.270	15.400	15.130	15.250	10.596	775,738
2023-05-24	15.000	15.430	14.910	15.280	10.617	946,211
2023-05-23	15.290	15.500	15.080	15.100	10.492	680,299
2023-05-22	15.230	15.430	15.200	15.340	10.659	1,217,251
2023-05-19	15.070	15.330	15.020	15.220	10.576	1,105,888
2023-05-18	15.260	15.410	15.140	15.160	10.534	836,367
2023-05-17	15.400	15.400	15.190	15.260	10.603	549,596
2023-05-16	15.570	15.570	15.070	15.400	10.701	1,597,694
2023-05-15	15.160	15.600	15.020	15.570	10.680	1,517,061
2023-05-12	15.280	15.390	15.100	15.180	10.412	746,067
2023-05-11	15.480	15.480	15.160	15.290	10.488	1,109,766
2023-05-10	15.480	15.480	15.000	15.190	10.419	1,561,056
2023-05-09	15.630	15.710	15.170	15.180	10.412	2,000,691
2023-05-08	15.590	15.900	15.580	15.670	10.748	3,540,124
2023-05-05	15.880	15.880	15.430	15.600	10.700	5,772,824
2023-05-04	14.900	15.930	14.740	15.900	10.906	7,565,297
2023-04-28	15.240	15.240	15.000	15.020	10.303	3,697,555

← NewerPage 14 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.