Zhejiang Fulai New Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	13.370	13.620	13.320	13.580	9.315	900,354
2022-11-01	13.180	13.470	13.160	13.390	9.185	681,793
2022-10-31	12.700	13.280	12.700	13.180	9.040	613,487
2022-10-28	13.690	13.690	12.860	12.940	8.876	710,473
2022-10-27	13.640	13.680	13.400	13.570	9.308	735,669
2022-10-26	13.400	13.670	13.290	13.470	9.239	941,591
2022-10-25	13.370	13.490	13.100	13.250	9.088	554,030
2022-10-24	13.510	13.960	13.330	13.480	9.246	753,956
2022-10-21	13.560	13.720	13.440	13.510	9.267	231,469
2022-10-20	13.460	13.660	13.300	13.610	9.335	569,184
2022-10-19	13.610	13.700	13.490	13.510	9.267	434,980
2022-10-18	13.600	13.730	13.530	13.620	9.342	507,371
2022-10-17	13.360	13.650	13.280	13.600	9.329	593,481
2022-10-14	13.200	13.480	13.200	13.400	9.191	589,331
2022-10-13	12.900	13.450	12.770	13.200	9.054	889,285
2022-10-12	12.560	12.930	12.440	12.890	8.842	519,254
2022-10-11	12.540	12.690	12.350	12.550	8.608	492,331
2022-10-10	12.680	12.710	12.410	12.540	8.601	537,453
2022-09-30	12.780	12.860	12.550	12.580	8.629	562,835
2022-09-29	13.050	13.160	12.700	12.760	8.752	466,410
2022-09-28	13.190	13.220	12.810	13.000	8.917	839,503
2022-09-27	12.870	13.250	12.850	13.230	9.075	1,335,159
2022-09-26	13.300	13.400	12.830	12.860	8.821	1,373,464
2022-09-23	13.760	13.810	13.320	13.530	9.281	967,017
2022-09-22	13.970	14.070	13.740	13.830	9.486	777,161
2022-09-21	13.770	14.030	13.500	13.980	9.589	857,893
2022-09-20	13.790	13.960	13.600	13.850	9.500	1,092,574
2022-09-19	14.540	14.730	13.550	13.790	9.459	2,621,116
2022-09-16	14.540	14.900	14.350	14.570	9.994	1,779,841
2022-09-15	16.020	16.020	14.360	14.700	10.083	4,636,787
2022-09-14	15.490	15.760	15.180	15.710	10.776	2,523,679
2022-09-13	15.330	15.580	15.200	15.570	10.680	2,058,588
2022-09-09	15.120	15.410	15.110	15.300	10.495	733,726
2022-09-08	15.380	15.450	15.170	15.240	10.453	987,540
2022-09-07	15.190	15.580	15.190	15.390	10.556	1,516,534
2022-09-06	15.230	15.350	15.110	15.230	10.447	896,903
2022-09-05	14.930	15.320	14.930	15.220	10.440	1,225,198
2022-09-02	14.810	14.960	14.640	14.930	10.241	1,021,951
2022-09-01	14.620	14.830	14.520	14.760	10.124	768,530
2022-08-31	14.790	14.950	14.380	14.620	10.028	1,374,492
2022-08-30	14.600	14.900	14.550	14.790	10.145	1,108,307
2022-08-29	14.130	14.720	14.130	14.590	10.008	951,517
2022-08-26	14.400	14.550	14.270	14.300	9.809	586,691
2022-08-25	14.600	14.750	14.170	14.310	9.816	1,097,292
2022-08-24	15.100	15.140	14.550	14.600	10.015	1,225,375
2022-08-23	15.070	15.200	14.820	15.130	10.378	965,202
2022-08-22	15.050	15.170	14.970	15.090	10.351	797,069
2022-08-19	15.320	15.470	15.050	15.080	10.344	1,036,410
2022-08-18	15.230	15.480	15.040	15.330	10.515	1,141,912
2022-08-17	15.500	15.540	15.250	15.290	10.488	1,063,416
2022-08-16	15.300	15.490	15.190	15.490	10.625	1,201,904
2022-08-15	15.200	15.350	15.080	15.300	10.495	1,063,874
2022-08-12	15.470	15.590	15.230	15.250	10.460	1,374,884
2022-08-11	15.370	15.670	15.330	15.470	10.611	1,937,475
2022-08-10	15.300	15.460	15.200	15.370	10.543	1,604,366
2022-08-09	15.120	15.460	14.990	15.410	10.570	2,148,787
2022-08-08	14.990	15.150	14.770	15.120	10.371	1,830,556
2022-08-05	15.220	15.220	14.700	14.870	10.200	3,297,812
2022-08-04	15.020	15.800	14.540	15.360	10.536	6,827,604
2022-08-03	14.210	15.700	14.210	15.100	10.357	7,798,214

← NewerPage 17 of 21 · 1,217 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.