Zhejiang Fulai New Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	14.520	14.870	14.500	14.850	10.186	2,292,203
2023-01-31	14.690	14.720	14.450	14.520	9.960	1,981,144
2023-01-30	14.710	14.820	14.400	14.650	10.049	2,561,986
2023-01-20	14.110	14.540	14.110	14.510	9.953	2,223,484
2023-01-19	14.070	14.350	14.000	14.100	9.671	1,779,022
2023-01-18	14.140	14.250	13.970	14.050	9.637	1,717,478
2023-01-17	14.590	14.780	13.950	14.060	9.644	2,711,518
2023-01-16	13.700	14.180	13.600	14.140	9.699	2,767,024
2023-01-13	13.540	13.730	13.360	13.700	9.397	1,853,534
2023-01-12	13.500	13.610	13.490	13.570	9.308	1,000,066
2023-01-11	13.860	13.950	13.480	13.480	9.246	1,898,628
2023-01-10	13.460	13.980	13.410	13.750	9.431	3,131,338
2023-01-09	13.410	13.610	13.350	13.460	9.233	1,456,869
2023-01-06	13.310	13.440	13.270	13.430	9.212	1,748,425
2023-01-05	13.330	13.380	13.220	13.340	9.150	1,864,968
2023-01-04	13.250	13.420	13.200	13.400	9.191	4,241,448
2023-01-03	13.330	13.900	13.280	13.880	9.521	4,275,145
2022-12-30	13.300	13.560	13.150	13.360	9.164	2,600,361
2022-12-29	13.040	13.250	13.040	13.180	9.040	459,015
2022-12-28	13.280	13.280	13.090	13.170	9.034	558,404
2022-12-27	13.300	13.340	13.080	13.210	9.061	649,352
2022-12-26	13.250	13.340	13.010	13.240	9.082	704,876
2022-12-23	13.320	13.450	13.160	13.220	9.068	617,036
2022-12-22	13.830	13.830	13.250	13.480	9.246	808,677
2022-12-21	13.780	13.880	13.620	13.650	9.363	550,512
2022-12-20	13.730	13.880	13.500	13.880	9.521	790,461
2022-12-19	14.300	14.320	13.670	13.730	9.418	986,650
2022-12-16	14.370	14.480	14.190	14.310	9.816	673,876
2022-12-15	14.430	14.500	14.380	14.430	9.898	692,405
2022-12-14	14.320	14.470	14.250	14.440	9.905	1,132,910
2022-12-13	14.260	14.350	14.100	14.300	9.809	683,228
2022-12-12	14.370	14.380	14.210	14.310	9.816	475,210
2022-12-09	14.440	14.440	14.270	14.310	9.816	611,899
2022-12-08	14.400	14.460	14.280	14.360	9.850	580,927
2022-12-07	14.410	14.530	14.310	14.390	9.870	678,251
2022-12-06	14.440	14.960	14.400	14.410	9.884	1,501,199
2022-12-05	14.490	14.630	14.380	14.430	9.898	1,056,834
2022-12-02	14.310	14.430	14.310	14.400	9.877	851,481
2022-12-01	14.280	14.350	14.190	14.310	9.816	705,839
2022-11-30	14.200	14.380	14.120	14.180	9.726	643,762
2022-11-29	13.960	14.280	13.920	14.200	9.740	754,187
2022-11-28	14.120	14.120	13.870	13.970	9.582	913,651
2022-11-25	14.370	14.390	14.070	14.120	9.685	884,272
2022-11-24	14.240	14.660	14.180	14.300	9.809	2,210,518
2022-11-23	14.480	14.480	13.970	14.180	9.726	1,517,030
2022-11-22	14.410	14.700	14.300	14.490	9.939	2,731,426
2022-11-21	14.110	14.540	14.050	14.420	9.891	1,830,669
2022-11-18	14.250	14.350	14.150	14.170	9.720	875,833
2022-11-17	14.120	14.250	14.030	14.230	9.761	1,001,455
2022-11-16	14.170	14.230	13.990	14.160	9.713	840,273
2022-11-15	13.890	14.180	13.850	14.160	9.713	1,275,661
2022-11-14	13.990	13.990	13.660	13.850	9.500	852,572
2022-11-11	14.050	14.110	13.870	13.900	9.534	1,110,016
2022-11-10	13.980	14.010	13.830	13.870	9.514	437,325
2022-11-09	14.070	14.110	13.920	13.990	9.596	691,460
2022-11-08	13.850	14.120	13.820	14.070	9.651	1,181,114
2022-11-07	14.130	14.130	13.730	13.850	9.500	857,432
2022-11-04	13.600	13.960	13.600	13.840	9.493	913,329
2022-11-03	13.580	13.720	13.510	13.630	9.349	750,436
2022-11-02	13.370	13.620	13.320	13.580	9.315	900,354

← NewerPage 16 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.