Zhejiang Fulai New Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	15.280	15.410	14.920	15.200	10.426	5,420,457
2023-04-26	14.650	15.300	14.650	15.280	10.481	5,734,915
2023-04-25	14.950	15.000	14.480	14.860	10.193	7,169,275
2023-04-24	14.000	14.950	13.640	14.950	10.255	6,490,537
2023-04-21	14.070	14.450	13.830	13.930	9.555	3,075,685
2023-04-20	14.410	14.500	13.910	13.960	9.575	3,301,114
2023-04-19	14.680	15.430	14.260	14.320	9.822	9,197,370
2023-04-18	14.570	14.720	14.450	14.680	10.069	3,196,333
2023-04-17	14.150	14.650	13.860	14.640	10.042	4,874,821
2023-04-14	14.140	14.240	13.990	14.050	9.637	2,062,039
2023-04-13	13.770	14.280	13.500	14.110	9.678	4,596,109
2023-04-12	13.220	13.840	13.180	13.770	9.445	3,069,903
2023-04-11	13.090	13.290	13.010	13.220	9.068	1,083,187
2023-04-10	13.250	13.250	13.010	13.080	8.972	1,147,930
2023-04-07	13.150	13.290	13.100	13.220	9.068	998,585
2023-04-06	13.300	13.300	13.070	13.140	9.013	1,309,406
2023-04-04	13.700	13.700	13.160	13.300	9.123	2,328,319
2023-04-03	13.690	13.750	13.520	13.650	9.363	1,745,702
2023-03-31	14.020	14.130	13.690	13.760	9.438	2,011,821
2023-03-30	14.260	14.260	14.010	14.010	9.610	765,448
2023-03-29	14.440	14.500	14.130	14.190	9.733	1,087,758
2023-03-28	14.820	14.820	14.380	14.440	9.905	1,877,761
2023-03-27	14.470	14.580	14.310	14.520	9.960	1,106,077
2023-03-24	14.370	14.510	14.260	14.480	9.932	1,150,695
2023-03-23	14.310	14.350	14.170	14.310	9.816	842,562
2023-03-22	14.150	14.360	14.090	14.310	9.816	821,329
2023-03-21	13.960	14.150	13.920	14.150	9.706	666,796
2023-03-20	14.040	14.260	13.900	14.000	9.603	903,095
2023-03-17	13.830	14.110	13.830	14.080	9.658	1,149,635
2023-03-16	14.210	14.210	13.800	13.800	9.466	796,817
2023-03-15	13.990	14.370	13.900	14.180	9.726	811,972
2023-03-14	14.170	14.220	13.820	13.990	9.596	1,095,878
2023-03-13	14.370	14.480	14.120	14.160	9.713	1,084,854
2023-03-10	14.700	14.700	14.350	14.400	9.877	1,066,107
2023-03-09	14.520	14.710	14.520	14.700	10.083	848,050
2023-03-08	14.440	14.520	14.280	14.520	9.960	979,295
2023-03-07	14.630	14.670	14.350	14.440	9.905	1,358,133
2023-03-06	14.700	14.730	14.550	14.570	9.994	937,587
2023-03-03	14.660	14.790	14.590	14.700	10.083	749,637
2023-03-02	14.760	14.840	14.670	14.710	10.090	936,019
2023-03-01	14.790	14.790	14.580	14.700	10.083	998,109
2023-02-28	14.610	14.750	14.550	14.660	10.056	725,627
2023-02-27	14.730	14.810	14.580	14.670	10.063	584,871
2023-02-24	14.800	14.800	14.600	14.730	10.104	668,864
2023-02-23	14.700	14.810	14.640	14.800	10.152	807,534
2023-02-22	14.720	14.740	14.600	14.670	10.063	867,265
2023-02-21	14.680	14.760	14.620	14.710	10.090	1,147,902
2023-02-20	14.460	14.700	14.450	14.670	10.063	1,302,672
2023-02-17	14.440	14.800	14.410	14.570	9.994	1,745,219
2023-02-16	14.800	14.930	14.130	14.440	9.905	1,687,264
2023-02-15	14.750	14.800	14.660	14.800	10.152	981,771
2023-02-14	14.740	14.850	14.660	14.770	10.131	1,154,696
2023-02-13	14.770	14.770	14.500	14.690	10.076	1,238,769
2023-02-10	14.840	14.840	14.550	14.640	10.042	1,220,653
2023-02-09	14.700	14.860	14.610	14.750	10.117	1,685,622
2023-02-08	14.710	14.900	14.490	14.730	10.104	2,545,018
2023-02-07	14.930	15.000	14.580	14.650	10.049	2,211,041
2023-02-06	14.700	15.090	14.680	14.950	10.255	2,537,960
2023-02-03	14.850	15.030	14.650	14.840	10.179	2,332,603
2023-02-02	14.830	15.040	14.700	14.840	10.179	2,215,724

← NewerPage 15 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.