Zhejiang Fulai New Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	32.380	33.300	32.000	32.710	32.566	9,361,320
2025-07-18	32.400	32.500	31.800	32.120	31.979	6,529,992
2025-07-17	31.590	32.690	31.280	32.120	31.979	11,793,190
2025-07-16	30.760	33.600	30.500	32.560	32.417	17,442,480
2025-07-15	30.690	30.960	30.010	30.690	30.555	6,511,687
2025-07-14	29.940	31.100	29.750	30.860	30.724	8,817,249
2025-07-11	29.520	30.270	29.220	29.920	29.788	5,739,532
2025-07-10	29.870	30.150	29.300	29.410	29.281	5,516,861
2025-07-09	30.400	31.300	30.130	30.170	30.037	7,623,183
2025-07-08	29.500	30.210	29.320	30.020	29.888	5,520,884
2025-07-07	30.600	30.600	29.300	29.530	29.400	7,729,024
2025-07-04	30.900	30.970	30.500	30.520	30.386	4,492,442
2025-07-03	30.680	31.100	30.380	30.720	30.585	5,715,160
2025-07-02	31.900	31.900	30.800	30.820	30.684	7,618,007
2025-07-01	32.740	33.170	31.910	31.990	31.849	6,969,351
2025-06-30	32.700	33.330	32.510	32.730	32.586	5,582,074
2025-06-27	32.990	33.000	32.160	32.700	32.556	5,135,067
2025-06-26	33.440	33.980	32.680	32.710	32.566	8,005,268
2025-06-25	32.780	33.390	32.470	33.150	33.004	8,739,040
2025-06-24	30.700	33.550	30.700	32.780	32.636	12,608,973
2025-06-23	30.450	30.880	30.000	30.650	30.515	6,080,764
2025-06-20	32.610	32.700	30.880	30.900	30.764	7,808,459
2025-06-19	32.620	33.800	32.400	32.960	32.815	9,208,823
2025-06-18	32.830	33.100	32.000	32.750	32.606	6,245,899
2025-06-17	32.740	33.400	32.450	33.050	32.905	5,556,489
2025-06-16	32.600	33.200	32.440	32.750	32.606	5,318,927
2025-06-13	33.900	33.980	32.700	32.940	32.795	8,583,180
2025-06-12	34.420	34.770	34.020	34.190	34.040	6,487,764
2025-06-11	34.600	35.230	34.300	34.760	34.607	7,861,847
2025-06-10	35.850	36.200	33.830	34.870	34.717	16,988,295
2025-06-09	34.080	37.000	34.050	35.850	35.692	17,902,529
2025-06-06	35.500	35.680	33.800	34.080	33.930	12,847,439
2025-06-05	35.390	36.200	35.120	35.140	34.985	15,111,355
2025-06-04	34.490	35.770	34.340	35.760	35.603	20,630,383
2025-06-03	32.100	35.390	31.190	34.650	34.498	23,867,149
2025-05-30	33.990	34.000	31.190	32.170	32.028	12,156,621
2025-05-29	47.380	48.850	46.860	48.150	34.135	14,021,037
2025-05-28	46.700	47.470	44.800	46.800	33.178	12,504,626
2025-05-27	47.850	47.900	46.000	46.780	33.164	11,779,644
2025-05-26	44.610	47.730	44.610	47.200	33.461	14,191,884
2025-05-23	44.820	46.330	44.510	44.630	31.640	7,759,220
2025-05-22	45.150	46.000	44.750	44.930	31.852	5,688,975
2025-05-21	45.510	46.080	44.440	45.350	32.150	8,450,209
2025-05-20	46.190	46.760	45.370	45.870	32.519	7,975,083
2025-05-19	48.150	48.150	45.380	46.220	32.767	11,844,298
2025-05-16	46.460	49.800	46.200	47.950	33.993	18,200,557
2025-05-15	46.550	48.600	45.300	47.000	33.320	13,789,020
2025-05-14	47.670	48.480	46.300	46.440	32.923	14,137,243
2025-05-13	49.190	49.590	47.930	48.190	34.163	9,719,161
2025-05-12	48.450	50.480	48.070	49.070	34.787	14,303,725
2025-05-09	47.500	48.520	47.010	47.980	34.014	11,121,229
2025-05-08	48.830	49.590	47.520	47.790	33.880	16,915,075
2025-05-07	49.090	50.540	48.500	49.480	35.078	17,157,655
2025-05-06	48.770	50.580	47.900	49.900	35.376	20,521,277
2025-04-30	46.960	49.750	46.830	49.260	34.922	22,976,266
2025-04-29	43.500	48.640	42.900	47.400	33.603	27,676,555
2025-04-28	44.900	45.530	43.760	44.220	31.349	13,752,568
2025-04-25	44.300	47.670	43.460	45.860	32.511	24,130,391
2025-04-24	44.640	45.400	42.990	43.740	31.009	23,760,319
2025-04-23	43.000	45.840	42.200	44.930	31.852	33,437,821

← NewerPage 6 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.