Zhejiang Fulai New Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	27.390	27.950	24.530	24.890	24.890	9,829,540
2026-07-16	27.500	29.450	26.880	27.170	27.170	9,050,930
2026-07-15	27.550	28.120	26.880	27.670	27.670	5,752,880
2026-07-14	27.550	27.980	26.630	27.500	27.500	5,087,800
2026-07-13	29.930	29.990	27.610	27.690	27.690	6,989,006
2026-07-10	29.980	31.290	29.490	29.910	29.910	9,122,164
2026-07-09	30.460	30.510	28.440	29.750	29.750	7,883,900
2026-07-08	31.350	31.490	29.220	30.170	30.170	12,440,288
2026-07-07	32.600	33.500	31.180	31.450	31.450	11,068,430
2026-07-06	33.800	34.650	32.590	32.660	32.660	18,074,160
2026-07-03	33.460	36.100	32.600	34.880	34.880	31,571,080
2026-07-02	31.630	34.320	31.300	34.320	34.320	20,862,484
2026-07-01	28.360	31.200	28.090	31.200	31.200	8,089,940
2026-06-30	26.500	28.420	26.450	28.360	28.360	8,878,525
2026-06-29	27.500	27.870	26.120	26.450	26.450	10,208,249
2026-06-26	28.300	29.090	27.780	27.810	27.810	7,691,473
2026-06-25	30.360	30.390	27.730	28.000	28.000	13,506,304
2026-06-24	30.290	30.920	29.120	30.630	30.630	9,420,129
2026-06-23	30.510	31.600	30.150	30.730	30.730	8,365,600
2026-06-22	33.780	33.780	30.400	30.410	30.410	15,676,132
2026-06-18	33.530	34.000	32.920	33.780	33.780	5,892,371
2026-06-17	34.070	34.330	33.450	33.590	33.590	5,616,583
2026-06-16	34.800	34.800	33.800	34.380	34.380	6,192,000
2026-06-15	34.130	35.100	34.010	34.830	34.830	5,427,330
2026-06-12	34.790	35.640	34.080	34.130	34.130	7,329,940
2026-06-11	34.800	35.450	33.780	34.090	33.940	7,867,880
2026-06-10	37.400	37.810	35.180	35.520	35.364	10,680,060
2026-06-09	37.470	38.690	37.090	38.360	38.191	15,062,962
2026-06-08	33.300	37.090	33.280	36.810	36.648	15,276,109
2026-06-05	34.000	36.000	32.830	34.980	34.826	11,101,020
2026-06-04	33.500	35.310	33.470	34.510	34.358	6,429,259
2026-06-03	34.000	34.910	33.620	34.230	34.079	6,149,448
2026-06-02	33.800	34.840	32.710	34.320	34.169	7,843,609
2026-06-01	33.710	34.800	33.320	33.410	33.263	6,236,060
2026-05-29	37.080	37.600	34.060	34.060	33.910	12,695,289
2026-05-28	37.080	38.480	36.280	37.840	37.674	9,450,820
2026-05-27	39.900	39.950	37.310	37.680	37.514	13,244,080
2026-05-26	39.560	41.650	39.230	40.960	40.780	19,946,331
2026-05-25	40.670	41.080	39.680	40.020	39.844	15,366,400
2026-05-22	39.000	41.090	38.400	40.880	40.700	25,954,096
2026-05-21	36.800	40.100	36.800	38.440	38.271	26,179,453
2026-05-20	39.560	39.870	36.400	36.860	36.698	21,422,671
2026-05-19	37.040	38.520	37.040	38.520	38.351	7,055,921
2026-05-18	34.970	35.640	34.400	35.020	34.866	7,548,815
2026-05-15	34.200	36.360	34.040	35.020	34.866	12,092,566
2026-05-14	35.990	36.100	34.090	34.130	33.980	7,282,860
2026-05-13	35.970	35.970	35.050	35.540	35.384	6,932,420
2026-05-12	36.450	37.230	35.890	36.160	36.001	7,652,500
2026-05-11	36.570	36.970	35.570	36.500	36.339	9,795,030
2026-05-08	35.880	37.260	35.500	36.780	36.618	13,014,684
2026-05-07	34.750	35.990	34.510	35.840	35.682	12,370,320
2026-05-06	33.500	34.880	33.300	34.120	33.970	8,278,108
2026-04-30	32.810	33.600	32.680	33.190	33.044	5,401,620
2026-04-29	32.250	33.200	32.110	32.950	32.805	4,167,332
2026-04-28	32.150	33.250	31.530	32.340	32.198	5,775,124
2026-04-27	32.660	33.170	32.550	32.690	32.546	4,407,120
2026-04-24	33.010	33.610	32.670	32.840	32.696	4,083,540
2026-04-23	34.000	34.010	32.970	33.260	33.114	6,188,880
2026-04-22	33.600	34.500	33.580	34.000	33.850	4,461,620
2026-04-21	33.570	34.050	32.780	33.750	33.602	6,880,240

← NewerPage 2 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.