Zhejiang Fulai New Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	25.460	26.050	25.370	25.960	11.876	1,425,520
2022-02-07	24.970	25.690	24.870	25.550	11.688	1,451,202
2022-01-28	24.550	25.060	24.200	24.810	11.350	1,024,924
2022-01-27	25.030	25.090	24.230	24.330	11.130	1,307,320
2022-01-26	24.920	25.650	24.610	25.030	11.450	1,099,042
2022-01-25	26.210	26.390	24.800	24.870	11.377	2,264,294
2022-01-24	26.000	26.360	25.980	26.210	11.990	600,932
2022-01-21	26.150	26.390	25.700	26.170	11.972	1,204,888
2022-01-20	27.230	27.380	25.950	26.150	11.963	3,236,916
2022-01-19	27.150	27.230	26.890	27.180	12.434	1,149,485
2022-01-18	27.610	27.690	26.700	27.040	12.370	2,081,714
2022-01-17	27.430	27.720	27.360	27.610	12.631	1,603,032
2022-01-14	27.680	27.780	27.060	27.400	12.534	1,962,583
2022-01-13	27.880	27.880	27.510	27.550	12.603	1,788,527
2022-01-12	27.610	28.180	27.540	27.780	12.708	3,197,213
2022-01-11	27.580	27.740	27.310	27.500	12.580	1,669,878
2022-01-10	26.660	27.650	26.620	27.640	12.644	3,415,613
2022-01-07	27.480	27.490	26.650	26.670	12.200	1,710,681
2022-01-06	27.030	27.380	26.900	27.250	12.466	1,767,553
2022-01-05	27.000	27.480	26.660	27.020	12.361	2,303,177
2022-01-04	26.770	27.070	26.660	27.000	12.351	2,215,511
2021-12-31	26.780	26.960	26.660	26.730	12.228	930,702
2021-12-30	26.510	26.850	26.510	26.680	12.205	613,295
2021-12-29	26.760	26.760	26.300	26.570	12.155	982,146
2021-12-28	26.320	26.750	26.310	26.710	12.219	821,610
2021-12-27	26.160	26.480	26.060	26.420	12.086	902,432
2021-12-24	26.670	26.900	26.110	26.200	11.985	1,906,982
2021-12-23	27.390	27.390	26.600	26.710	12.219	2,783,038
2021-12-22	27.880	28.000	27.340	27.400	12.534	2,340,543
2021-12-21	27.450	28.000	27.400	27.830	12.731	2,754,500
2021-12-20	26.830	28.250	26.820	27.660	12.653	5,355,278
2021-12-17	26.950	27.000	26.600	26.840	12.278	1,276,261
2021-12-16	27.000	27.090	26.750	26.800	12.260	1,329,528
2021-12-15	27.060	27.270	26.930	26.950	12.329	1,175,938
2021-12-14	27.100	27.260	26.730	27.230	12.457	1,746,307
2021-12-13	27.000	27.720	26.830	27.000	12.351	2,163,415
2021-12-10	26.200	27.110	26.030	26.900	12.306	1,898,080
2021-12-09	26.100	26.450	26.100	26.190	11.981	1,271,309
2021-12-08	25.820	26.250	25.820	26.200	11.985	934,035
2021-12-07	26.370	26.400	25.680	25.820	11.812	1,454,614
2021-12-06	26.900	26.950	26.050	26.130	11.953	1,884,043
2021-12-03	26.800	27.190	26.610	26.950	12.329	1,536,421
2021-12-02	27.320	27.320	26.720	26.780	12.251	1,704,917
2021-12-01	27.040	27.370	27.000	27.320	12.498	1,320,368
2021-11-30	27.210	27.420	26.850	26.960	12.333	1,840,469
2021-11-29	27.000	27.320	26.530	26.920	12.315	2,795,236
2021-11-26	27.280	27.490	26.910	27.340	12.507	2,466,110
2021-11-25	27.610	27.730	27.350	27.430	12.548	2,180,226
2021-11-24	27.100	27.550	27.070	27.550	12.603	2,671,516
2021-11-23	27.150	27.280	26.720	27.180	12.434	2,633,011
2021-11-22	26.850	27.150	26.700	26.820	12.269	1,967,636
2021-11-19	26.100	26.900	26.100	26.860	12.287	3,246,108
2021-11-18	26.400	26.610	26.110	26.110	11.944	1,539,807
2021-11-17	25.830	26.660	25.830	26.420	12.086	2,094,235
2021-11-16	26.350	26.470	25.730	25.820	11.812	1,522,467
2021-11-15	26.030	26.550	25.970	26.300	12.031	1,981,113
2021-11-12	25.800	26.120	25.500	26.000	11.894	1,434,868
2021-11-11	25.690	25.880	25.590	25.820	11.812	1,256,460
2021-11-10	25.650	25.770	25.230	25.690	11.752	1,337,396
2021-11-09	25.200	25.650	25.060	25.650	11.734	1,237,096

← NewerPage 20 of 21 · 1,218 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.