Zhejiang Fulai New Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	31.100	31.830	30.720	31.640	31.501	6,443,137
2025-10-20	31.270	31.570	30.680	30.950	30.814	5,489,540
2025-10-17	31.600	31.600	30.600	30.760	30.625	5,562,221
2025-10-16	31.940	32.200	31.500	31.630	31.491	4,833,388
2025-10-15	31.100	32.500	31.060	32.240	32.098	9,398,621
2025-10-14	32.900	33.280	30.950	31.100	30.963	10,460,426
2025-10-13	32.300	33.190	31.680	32.880	32.735	10,273,986
2025-10-10	35.410	36.200	33.830	34.510	34.358	8,864,661
2025-10-09	36.510	36.750	35.320	35.580	35.423	10,368,602
2025-09-30	37.760	37.770	36.030	36.150	35.991	11,262,571
2025-09-29	36.840	38.220	36.640	37.410	37.245	10,067,997
2025-09-26	38.580	38.700	36.900	36.900	36.738	12,629,380
2025-09-25	38.810	40.360	38.020	38.340	38.171	17,804,261
2025-09-24	39.360	40.800	38.640	39.140	38.968	22,680,410
2025-09-23	40.600	41.600	37.860	38.580	38.410	26,430,611
2025-09-22	36.580	40.400	36.450	40.400	40.222	23,388,218
2025-09-19	37.010	38.780	36.400	36.730	36.568	20,426,959
2025-09-18	36.200	39.300	36.050	37.150	36.987	32,771,359
2025-09-17	35.940	36.490	35.350	35.760	35.603	20,569,585
2025-09-16	34.210	37.300	34.200	35.850	35.692	27,967,807
2025-09-15	34.350	35.490	34.000	34.200	34.050	26,976,223
2025-09-12	31.220	34.300	30.810	34.300	34.149	25,399,227
2025-09-11	30.300	31.280	30.300	31.180	31.043	7,894,950
2025-09-10	30.800	31.700	30.430	30.660	30.525	7,343,196
2025-09-09	31.380	31.430	30.810	30.900	30.764	5,882,342
2025-09-08	30.910	32.050	30.650	31.580	31.441	8,783,287
2025-09-05	30.050	31.000	29.900	30.910	30.774	5,639,451
2025-09-04	31.590	31.840	29.940	30.240	30.107	8,871,964
2025-09-03	33.320	33.320	31.600	31.630	31.491	9,784,280
2025-09-02	32.840	34.000	31.130	33.400	33.253	16,779,336
2025-09-01	32.450	33.280	32.020	33.000	32.855	8,828,387
2025-08-29	32.740	33.370	32.270	32.610	32.467	7,178,380
2025-08-28	32.860	33.020	31.800	32.750	32.606	10,748,026
2025-08-27	33.850	35.350	32.760	32.840	32.696	11,338,300
2025-08-26	34.670	34.670	33.700	33.840	33.691	9,191,671
2025-08-25	34.500	35.200	34.030	34.670	34.517	15,513,102
2025-08-22	35.250	35.410	34.500	34.640	34.488	11,315,286
2025-08-21	36.000	36.980	34.900	35.150	34.995	12,373,755
2025-08-20	34.150	36.790	34.070	35.860	35.702	20,369,005
2025-08-19	33.660	35.100	32.970	34.390	34.239	17,340,977
2025-08-18	32.690	35.440	32.120	33.990	33.840	18,876,091
2025-08-15	31.550	32.800	31.550	32.730	32.586	11,247,298
2025-08-14	32.060	32.770	31.250	32.010	31.869	10,229,986
2025-08-13	31.890	32.440	31.800	32.270	32.128	7,300,021
2025-08-12	32.500	32.580	31.530	32.120	31.979	7,585,449
2025-08-11	32.490	33.120	32.100	32.670	32.526	8,910,229
2025-08-08	33.160	33.160	32.360	32.490	32.347	6,168,483
2025-08-07	33.910	33.910	32.790	33.210	33.064	11,307,748
2025-08-06	32.860	34.300	32.520	33.900	33.751	16,719,795
2025-08-05	32.340	32.990	31.840	32.900	32.755	13,343,855
2025-08-04	30.180	32.200	30.150	32.190	32.048	11,275,465
2025-08-01	31.210	31.260	30.300	30.520	30.386	5,613,592
2025-07-31	31.410	31.900	31.320	31.400	31.262	5,683,714
2025-07-30	31.490	31.880	31.210	31.490	31.351	4,830,440
2025-07-29	31.700	32.260	31.210	31.680	31.541	4,781,928
2025-07-28	31.730	32.090	31.400	31.920	31.780	5,017,056
2025-07-25	31.550	31.660	31.250	31.610	31.471	3,619,020
2025-07-24	31.420	32.140	31.410	31.570	31.431	4,660,995
2025-07-23	31.300	31.750	31.300	31.390	31.252	4,745,203
2025-07-22	32.400	32.400	31.670	31.750	31.610	7,882,270

← NewerPage 5 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.