Zhejiang Fulai New Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	14.770	14.770	14.130	14.270	9.788	1,658,388
2022-08-01	14.780	14.840	14.520	14.840	10.179	1,024,748
2022-07-29	14.770	15.200	14.700	14.720	10.097	2,010,808
2022-07-28	14.580	15.270	14.470	14.780	10.138	2,239,771
2022-07-27	14.330	14.690	14.290	14.570	9.994	1,532,057
2022-07-26	14.570	14.570	14.040	14.390	9.870	1,080,262
2022-07-25	14.390	14.510	14.100	14.170	9.720	981,141
2022-07-22	14.400	14.560	14.160	14.280	9.795	821,814
2022-07-21	14.560	14.590	14.350	14.400	9.877	960,457
2022-07-20	14.590	14.650	14.450	14.560	9.987	743,687
2022-07-19	14.500	14.640	14.310	14.530	9.966	951,503
2022-07-18	14.200	14.500	14.190	14.480	9.932	1,220,087
2022-07-15	14.200	14.370	14.150	14.170	9.720	902,384
2022-07-14	14.120	14.320	14.100	14.200	9.740	950,630
2022-07-13	14.020	14.350	13.990	14.100	9.671	1,367,042
2022-07-12	15.300	15.300	14.280	14.280	9.795	3,997,257
2022-07-11	15.550	15.900	15.420	15.870	10.886	1,637,210
2022-07-08	15.470	15.590	15.320	15.560	10.673	1,415,502
2022-07-07	15.350	15.510	15.310	15.350	10.529	1,041,504
2022-07-06	15.470	15.570	15.280	15.350	10.529	882,435
2022-07-05	15.580	15.700	15.300	15.530	10.652	1,446,046
2022-07-04	15.260	15.780	15.260	15.600	10.700	1,650,184
2022-07-01	15.640	15.680	15.330	15.380	10.549	2,084,731
2022-06-30	15.750	15.910	15.610	15.740	10.796	2,374,204
2022-06-29	16.430	16.550	15.700	15.750	10.803	5,419,572
2022-06-28	17.010	17.040	16.250	16.690	11.448	10,288,247
2022-06-27	16.250	18.070	16.030	17.600	12.072	13,111,487
2022-06-24	15.300	16.640	15.260	16.640	11.414	7,057,241
2022-06-23	15.170	15.200	14.850	15.130	10.378	1,824,727
2022-06-22	14.600	15.120	14.280	15.070	10.337	2,583,904
2022-06-21	14.870	14.870	14.500	14.600	10.015	765,916
2022-06-20	14.400	14.820	14.210	14.810	10.159	1,270,169
2022-06-17	14.330	14.500	14.180	14.300	9.809	715,570
2022-06-16	14.280	14.470	14.270	14.420	9.891	890,512
2022-06-15	14.390	14.590	14.210	14.240	9.768	994,502
2022-06-14	14.210	14.460	13.810	14.430	9.898	1,129,625
2022-06-13	14.350	14.580	14.150	14.300	9.809	973,821
2022-06-10	14.080	14.480	14.080	14.300	9.809	1,436,080
2022-06-09	14.660	14.660	14.060	14.140	9.699	1,273,948
2022-06-08	14.980	14.980	14.320	14.460	9.918	1,187,485
2022-06-07	21.990	22.280	21.760	22.000	10.064	1,782,508
2022-06-06	21.630	22.220	21.600	22.000	10.064	1,471,279
2022-06-02	21.210	21.600	21.210	21.580	9.872	1,128,680
2022-06-01	21.180	21.550	20.920	21.380	9.781	1,654,281
2022-05-31	20.920	21.090	20.600	21.000	9.607	1,181,129
2022-05-30	20.680	20.910	20.500	20.880	9.552	1,125,734
2022-05-27	20.480	20.740	20.350	20.620	9.433	922,890
2022-05-26	20.390	20.510	20.020	20.300	9.286	619,353
2022-05-25	19.840	20.390	19.840	20.390	9.328	798,602
2022-05-24	20.800	20.880	19.780	19.840	9.076	1,405,978
2022-05-23	20.690	20.880	20.600	20.820	9.524	902,578
2022-05-20	20.380	20.690	20.380	20.680	9.460	1,073,464
2022-05-19	20.000	20.480	19.790	20.380	9.323	780,222
2022-05-18	20.300	20.590	20.200	20.360	9.314	883,691
2022-05-17	20.600	20.790	20.030	20.300	9.286	1,155,104
2022-05-16	20.690	20.990	20.400	20.490	9.373	1,228,608
2022-05-13	20.650	21.070	20.410	20.700	9.469	2,092,170
2022-05-12	21.690	21.690	20.400	20.820	9.524	3,823,299
2022-05-11	20.230	21.460	20.230	21.460	9.817	1,717,696
2022-05-10	19.180	19.580	18.800	19.510	8.925	1,106,232

← NewerPage 18 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.