Zhejiang Fulai New Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	34.480	34.480	33.410	33.550	33.402	7,353,840
2026-04-17	33.700	34.500	33.500	34.200	34.050	5,503,930
2026-04-16	34.210	34.780	33.800	33.980	33.831	5,422,037
2026-04-15	34.770	34.770	33.670	33.910	33.761	5,761,435
2026-04-14	34.700	34.730	33.800	34.290	34.139	6,250,020
2026-04-13	33.310	34.810	33.110	34.480	34.328	6,121,860
2026-04-10	33.490	34.440	33.440	33.710	33.562	5,313,800
2026-04-09	33.440	33.750	32.890	33.290	33.144	4,468,896
2026-04-08	33.150	33.950	33.000	33.880	33.731	5,404,380
2026-04-07	32.200	32.730	31.970	32.280	32.138	3,117,782
2026-04-03	32.320	32.750	31.900	32.290	32.148	3,527,720
2026-04-02	33.380	33.380	32.060	32.170	32.028	3,700,680
2026-04-01	32.660	33.460	32.660	33.280	33.134	5,022,600
2026-03-31	32.600	33.340	32.130	32.170	32.028	4,209,960
2026-03-30	32.020	32.640	31.680	32.530	32.387	3,095,740
2026-03-27	32.300	33.080	32.100	32.530	32.387	3,313,076
2026-03-26	33.400	33.650	32.510	32.690	32.546	4,203,480
2026-03-25	33.000	33.990	32.610	33.430	33.283	6,061,135
2026-03-24	32.600	32.850	31.130	32.240	32.098	5,209,687
2026-03-23	32.190	33.790	31.700	31.980	31.839	7,255,153
2026-03-20	33.390	34.040	32.660	32.660	32.516	4,328,495
2026-03-19	34.500	34.780	33.110	33.380	33.233	5,786,185
2026-03-18	34.780	35.110	34.320	35.050	34.896	4,048,270
2026-03-17	36.420	36.600	34.810	34.880	34.727	6,698,700
2026-03-16	37.690	37.790	36.200	36.640	36.479	6,581,898
2026-03-13	37.050	38.750	36.650	37.890	37.723	10,546,020
2026-03-12	35.650	37.850	35.510	37.490	37.325	9,948,035
2026-03-11	36.400	36.660	35.600	35.930	35.772	5,752,460
2026-03-10	35.250	36.700	35.240	36.460	36.300	8,198,874
2026-03-09	35.240	35.260	33.820	34.750	34.597	6,817,276
2026-03-06	35.500	36.250	35.450	35.840	35.682	4,020,580
2026-03-05	36.460	36.780	35.640	35.860	35.702	5,960,100
2026-03-04	35.260	36.430	35.260	35.730	35.573	5,228,389
2026-03-03	37.970	38.780	36.140	36.180	36.021	10,034,642
2026-03-02	39.140	39.500	37.770	37.980	37.813	12,092,136
2026-02-27	40.660	40.700	39.640	40.310	40.133	7,421,591
2026-02-26	41.400	41.500	40.610	40.750	40.571	7,772,544
2026-02-25	41.500	41.890	40.450	41.490	41.307	8,686,138
2026-02-24	43.020	43.300	41.050	41.640	41.457	9,503,060
2026-02-13	42.700	43.500	42.530	42.560	42.373	8,021,720
2026-02-12	43.320	44.070	42.900	43.120	42.930	11,483,032
2026-02-11	44.900	44.950	43.670	43.730	43.538	12,614,110
2026-02-10	44.000	46.670	43.260	45.480	45.280	23,100,571
2026-02-09	43.200	44.320	42.400	43.800	43.607	24,379,392
2026-02-06	40.380	43.050	38.380	43.050	42.861	19,532,230
2026-02-05	40.280	40.540	38.900	39.140	38.968	7,506,180
2026-02-04	39.200	41.720	39.200	40.880	40.700	16,607,027
2026-02-03	38.530	38.970	37.900	38.860	38.689	10,150,349
2026-02-02	40.500	41.200	38.410	38.430	38.261	11,101,320
2026-01-30	39.670	41.790	39.670	40.730	40.551	12,191,050
2026-01-29	40.970	41.850	39.570	39.730	39.555	13,812,152
2026-01-28	44.230	44.230	41.090	41.550	41.367	15,853,372
2026-01-27	41.920	45.500	41.000	44.660	44.464	21,774,278
2026-01-26	47.090	47.360	42.660	42.660	42.472	17,534,957
2026-01-23	46.010	48.680	43.880	47.400	47.191	28,174,304
2026-01-22	40.740	44.500	40.500	44.500	44.304	10,860,761
2026-01-21	40.850	42.280	40.020	40.450	40.272	13,701,910
2026-01-20	43.340	44.000	40.550	41.050	40.869	19,190,011
2026-01-19	40.910	43.020	40.270	43.020	42.831	20,692,962
2026-01-16	37.740	40.050	37.380	39.110	38.938	20,758,653

← NewerPage 3 of 5 · 242 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.