Zhejiang Fulai New Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	37.280	39.160	37.200	37.930	37.763	9,874,937
2026-01-14	36.830	38.950	36.500	37.200	37.036	13,229,979
2026-01-13	36.610	38.180	35.510	37.200	37.036	16,036,981
2026-01-12	34.930	37.420	34.740	37.020	36.857	16,577,143
2026-01-09	33.440	35.770	33.410	34.930	34.776	14,841,960
2026-01-08	33.830	34.130	33.400	33.670	33.522	6,826,020
2026-01-07	33.750	34.440	33.600	33.930	33.781	7,322,385
2026-01-06	34.090	34.390	33.670	33.940	33.791	7,564,348
2026-01-05	33.910	34.340	33.740	34.090	33.940	7,286,479
2025-12-31	34.740	34.910	34.060	34.350	34.199	8,546,164
2025-12-30	33.380	35.280	33.200	34.750	34.597	16,519,232
2025-12-29	32.100	34.620	31.950	33.800	33.651	14,870,038
2025-12-26	32.900	33.100	32.050	32.200	32.058	7,787,040
2025-12-25	31.810	33.690	31.700	32.940	32.795	12,850,760
2025-12-24	31.310	31.770	31.090	31.560	31.421	5,974,720
2025-12-23	31.800	31.810	31.230	31.300	31.162	3,619,240
2025-12-22	31.400	32.230	31.320	31.870	31.730	4,900,496
2025-12-19	31.150	31.490	31.010	31.200	31.063	3,085,620
2025-12-18	31.700	31.730	30.930	30.980	30.844	4,729,704
2025-12-17	31.770	31.890	31.000	31.810	31.670	5,086,889
2025-12-16	31.350	31.900	30.940	31.750	31.610	4,305,844
2025-12-15	31.260	32.080	31.220	31.600	31.461	3,738,096
2025-12-12	32.440	32.490	31.200	31.680	31.541	8,397,940
2025-12-11	34.850	35.010	32.330	32.520	32.377	13,937,801
2025-12-10	34.510	35.380	34.310	34.950	34.796	8,144,403
2025-12-09	34.660	35.650	34.610	34.710	34.557	10,069,283
2025-12-08	34.000	35.200	33.800	35.000	34.846	13,179,059
2025-12-05	33.830	34.660	33.280	34.220	34.069	9,195,568
2025-12-04	35.500	35.900	34.100	34.100	33.950	11,756,178
2025-12-03	34.000	34.550	33.270	34.400	34.249	10,886,490
2025-12-02	34.600	34.630	33.700	33.790	33.641	9,137,645
2025-12-01	32.720	35.490	32.340	34.950	34.796	18,776,263
2025-11-28	33.600	34.300	32.700	33.150	33.004	14,374,666
2025-11-27	33.450	33.640	32.200	32.330	32.188	11,867,682
2025-11-26	33.100	34.650	32.900	33.980	33.831	12,423,827
2025-11-25	32.530	33.900	32.530	33.230	33.084	8,825,266
2025-11-24	31.900	32.850	31.870	32.530	32.387	6,378,068
2025-11-21	30.990	33.500	30.710	32.380	32.238	10,402,272
2025-11-20	32.300	32.430	31.400	31.550	31.411	4,300,575
2025-11-19	32.850	33.200	31.880	31.960	31.819	5,607,035
2025-11-18	33.950	33.950	32.710	32.900	32.755	7,252,817
2025-11-17	32.600	33.850	32.270	33.670	33.522	10,725,322
2025-11-14	31.860	33.290	31.860	32.690	32.546	9,951,100
2025-11-13	30.670	33.470	30.590	32.630	32.486	15,494,125
2025-11-12	30.350	30.790	29.970	30.490	30.356	4,440,831
2025-11-11	30.400	30.670	30.210	30.470	30.336	3,216,175
2025-11-10	30.720	30.720	30.110	30.320	30.187	3,703,980
2025-11-07	31.060	31.340	30.440	30.530	30.396	4,925,108
2025-11-06	31.320	31.820	30.800	30.930	30.794	6,581,634
2025-11-05	30.100	30.590	29.740	30.300	30.167	4,501,003
2025-11-04	31.500	31.630	30.410	30.680	30.545	6,096,506
2025-11-03	31.780	32.320	31.410	31.650	31.511	5,283,870
2025-10-31	30.960	32.580	30.960	31.780	31.640	9,021,005
2025-10-30	31.500	31.540	30.880	30.960	30.824	4,946,495
2025-10-29	31.770	31.830	31.310	31.570	31.431	5,205,714
2025-10-28	31.460	32.000	31.250	31.840	31.700	6,824,516
2025-10-27	31.460	31.840	31.050	31.410	31.272	5,998,277
2025-10-24	31.080	31.490	30.900	31.250	31.113	5,200,903
2025-10-23	30.980	30.980	30.100	30.900	30.764	4,237,240
2025-10-22	31.650	31.650	30.950	31.110	30.973	5,351,711

← NewerPage 4 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.