Zhejiang Fulai New Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	19.110	19.410	19.110	19.250	8.806	840,482
2022-05-06	19.000	19.500	18.670	19.110	8.742	1,269,635
2022-05-05	19.020	19.650	18.880	19.370	8.861	1,907,948
2022-04-29	18.780	19.870	17.910	19.530	8.934	3,315,136
2022-04-28	19.490	19.750	19.210	19.580	8.957	1,094,779
2022-04-27	18.800	19.940	18.260	19.750	9.035	1,311,934
2022-04-26	20.200	20.500	19.060	19.060	8.719	1,288,847
2022-04-25	22.000	22.010	20.090	20.180	9.232	1,803,143
2022-04-22	21.980	22.440	21.610	22.300	10.201	1,205,970
2022-04-21	22.830	22.980	21.920	21.930	10.032	1,199,121
2022-04-20	23.010	23.320	22.380	22.650	10.361	1,447,187
2022-04-19	22.590	23.120	22.500	23.040	10.540	1,370,164
2022-04-18	22.250	22.890	21.860	22.590	10.334	1,067,365
2022-04-15	22.230	22.490	21.720	22.400	10.247	1,587,512
2022-04-14	22.210	22.480	22.130	22.240	10.174	1,228,917
2022-04-13	23.270	23.270	22.140	22.140	10.128	2,022,728
2022-04-12	23.700	23.700	22.680	23.260	10.641	3,083,663
2022-04-11	24.980	24.980	23.500	23.900	10.933	3,138,891
2022-04-08	25.300	25.500	24.500	25.130	11.496	5,981,664
2022-04-07	24.240	26.140	23.720	26.080	11.931	9,645,902
2022-04-06	23.900	26.350	23.900	24.730	11.313	6,479,351
2022-04-01	25.670	25.670	23.700	23.950	10.956	8,819,741
2022-03-31	24.330	24.790	24.330	24.790	11.340	3,784,900
2022-03-30	22.340	22.640	22.240	22.540	10.311	698,117
2022-03-29	22.610	22.800	22.150	22.330	10.215	640,668
2022-03-28	23.020	23.020	22.110	22.550	10.316	813,827
2022-03-25	22.900	23.120	22.680	22.880	10.467	925,976
2022-03-24	22.590	22.810	22.340	22.660	10.366	907,259
2022-03-23	22.460	22.780	22.410	22.650	10.361	694,562
2022-03-22	22.660	22.750	22.330	22.520	10.302	660,188
2022-03-21	22.380	22.730	22.260	22.730	10.398	1,055,060
2022-03-18	22.140	22.400	21.910	22.210	10.160	730,085
2022-03-17	21.890	22.480	21.770	22.060	10.092	1,130,042
2022-03-16	21.230	21.700	20.700	21.630	9.895	1,192,219
2022-03-15	22.300	22.300	21.050	21.080	9.643	1,442,315
2022-03-14	22.560	22.740	22.050	22.240	10.174	646,555
2022-03-11	22.310	22.760	21.870	22.670	10.371	877,611
2022-03-10	22.810	23.170	22.400	22.490	10.288	1,267,726
2022-03-09	23.290	23.490	21.700	22.500	10.293	1,645,473
2022-03-08	24.210	24.380	23.180	23.230	10.627	1,837,361
2022-03-07	24.620	24.730	24.220	24.340	11.135	931,319
2022-03-04	25.250	25.250	24.500	24.650	11.276	1,568,272
2022-03-03	25.390	25.450	25.070	25.170	11.514	739,407
2022-03-02	25.250	25.360	25.050	25.310	11.578	837,188
2022-03-01	25.350	25.450	25.110	25.280	11.565	599,662
2022-02-28	25.500	25.500	24.910	25.230	11.542	857,472
2022-02-25	25.350	25.900	25.290	25.310	11.578	1,290,065
2022-02-24	25.430	25.830	24.830	25.070	11.469	1,738,573
2022-02-23	25.140	25.680	25.130	25.640	11.729	1,481,841
2022-02-22	25.550	25.550	25.010	25.090	11.478	1,573,388
2022-02-21	25.580	25.700	25.450	25.640	11.729	796,951
2022-02-18	25.360	25.670	25.230	25.640	11.729	847,453
2022-02-17	25.470	25.900	25.380	25.450	11.642	1,052,149
2022-02-16	25.690	25.700	25.220	25.470	11.652	1,358,443
2022-02-15	25.450	25.580	25.250	25.440	11.638	822,655
2022-02-14	25.410	25.530	25.130	25.270	11.560	558,656
2022-02-11	25.690	25.700	25.200	25.280	11.565	925,785
2022-02-10	26.010	26.010	25.700	25.770	11.789	798,250
2022-02-09	25.960	26.040	25.760	25.900	11.848	798,859
2022-02-08	25.460	26.050	25.370	25.960	11.876	1,425,520

← NewerPage 19 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.