Zhejiang Fulai New Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	42.870	43.860	41.500	41.670	29.541	22,112,512
2025-04-21	37.890	41.070	37.570	41.070	29.116	14,762,363
2025-04-18	37.980	38.080	37.070	37.340	26.471	4,954,593
2025-04-17	37.900	38.960	37.680	37.680	26.712	6,133,407
2025-04-16	38.680	38.880	37.530	38.210	27.088	7,546,817
2025-04-15	38.650	39.480	37.980	38.940	27.606	9,117,227
2025-04-14	39.500	39.890	38.060	38.670	27.414	13,104,047
2025-04-11	35.800	39.490	35.230	38.600	27.365	16,912,249
2025-04-10	36.110	38.200	36.080	36.140	25.621	18,285,871
2025-04-09	32.310	35.800	31.170	35.440	25.124	22,137,829
2025-04-08	36.130	37.200	34.630	34.630	24.550	10,180,160
2025-04-07	38.480	40.280	38.480	38.480	27.280	2,545,155
2025-04-03	43.200	44.160	42.500	42.750	30.307	7,347,772
2025-04-02	43.000	44.630	42.950	44.050	31.228	11,195,325
2025-04-01	45.300	45.640	42.800	42.950	30.449	10,534,312
2025-03-31	44.500	45.210	42.020	44.740	31.717	14,730,223
2025-03-28	47.320	47.480	44.300	44.750	31.725	19,315,179
2025-03-27	43.810	47.330	43.810	47.330	33.554	14,100,847
2025-03-26	43.990	44.540	43.000	43.030	30.505	9,174,921
2025-03-25	45.960	45.960	42.910	43.190	30.619	13,984,212
2025-03-24	48.000	48.850	44.450	45.970	32.589	19,691,936
2025-03-21	50.030	50.440	47.770	47.900	33.958	10,824,893
2025-03-20	51.500	52.640	50.000	50.980	36.141	10,260,661
2025-03-19	52.000	53.770	51.100	52.830	37.453	10,975,230
2025-03-18	53.060	54.150	51.500	52.140	36.964	9,884,014
2025-03-17	52.380	54.380	49.710	53.000	37.573	12,542,313
2025-03-14	51.680	53.230	49.550	52.670	37.339	15,808,819
2025-03-13	56.250	57.220	51.750	51.750	36.687	13,591,523
2025-03-12	58.990	61.160	57.160	57.500	40.763	14,627,699
2025-03-11	54.370	58.820	53.350	58.820	41.699	15,499,419
2025-03-10	57.190	59.490	55.010	55.670	39.466	14,520,206
2025-03-07	57.850	57.880	54.810	56.050	39.735	14,862,069
2025-03-06	54.000	58.900	53.000	57.990	41.111	23,833,091
2025-03-05	47.880	53.740	47.500	53.740	38.098	21,534,916
2025-03-04	47.000	50.620	46.880	48.850	34.631	16,304,936
2025-03-03	48.900	49.250	46.130	46.910	33.256	13,790,172
2025-02-28	48.960	51.490	46.160	47.900	33.958	17,546,036
2025-02-27	50.580	51.900	47.300	49.200	34.879	21,156,914
2025-02-26	51.150	55.600	50.680	52.560	37.261	21,774,795
2025-02-25	50.630	56.000	50.630	52.000	36.864	27,761,239
2025-02-24	57.550	57.900	56.250	56.250	39.877	4,710,580
2025-02-21	59.880	62.830	55.000	62.500	44.308	30,065,102
2025-02-20	52.770	57.120	52.400	57.120	40.494	12,922,540
2025-02-19	49.000	51.930	47.530	51.930	36.815	20,213,587
2025-02-18	44.000	48.400	42.080	47.210	33.468	23,145,103
2025-02-17	39.780	44.000	39.020	44.000	31.193	18,940,332
2025-02-14	40.700	42.250	38.990	40.000	28.357	16,704,139
2025-02-13	41.580	45.690	38.000	41.410	29.357	23,821,616
2025-02-12	39.000	41.580	36.940	41.580	29.477	21,547,019
2025-02-11	33.720	37.800	33.720	37.800	26.798	11,408,931
2025-02-10	33.950	34.730	32.800	34.360	24.359	10,425,507
2025-02-07	34.920	35.130	33.490	34.690	24.593	17,629,460
2025-02-06	35.000	36.420	34.330	36.000	25.521	20,755,890
2025-02-05	33.550	36.500	33.200	35.330	25.046	17,762,904
2025-01-27	34.000	35.880	32.720	33.440	23.707	16,999,077
2025-01-24	33.910	34.480	31.500	33.290	23.600	25,133,838
2025-01-23	34.970	35.160	30.060	34.000	24.104	33,928,364
2025-01-22	30.590	31.960	30.010	31.960	22.657	13,502,312
2025-01-21	27.290	29.050	26.800	29.050	20.594	18,413,620
2025-01-20	24.100	26.410	23.920	26.410	18.723	16,795,034

← NewerPage 7 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.