Zhejiang Fulai New Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	23.880	24.440	23.300	24.010	17.021	9,880,201
2025-01-16	24.420	24.960	23.210	23.820	16.887	16,318,974
2025-01-15	24.020	26.200	24.020	24.540	17.397	16,623,626
2025-01-14	23.550	24.880	23.300	24.630	17.461	19,774,771
2025-01-13	23.450	25.800	23.070	23.460	16.631	22,859,509
2025-01-10	21.060	23.450	21.060	23.450	16.624	17,367,786
2025-01-09	20.100	21.680	20.020	21.320	15.114	9,885,366
2025-01-08	18.780	20.800	18.780	20.440	14.491	10,790,934
2025-01-07	19.020	19.590	18.370	19.470	13.732	8,092,478
2025-01-06	19.520	19.600	18.520	18.980	13.386	8,495,711
2025-01-03	20.950	21.480	19.700	19.770	13.944	8,868,503
2025-01-02	20.510	21.500	20.280	20.940	14.769	10,570,268
2024-12-31	22.180	22.410	20.940	21.110	14.889	12,779,694
2024-12-30	21.980	23.690	21.000	22.390	15.791	25,218,961
2024-12-27	19.600	21.540	19.600	21.540	15.192	5,895,106
2024-12-26	19.520	20.120	19.390	19.580	13.810	10,331,753
2024-12-25	20.090	20.650	19.200	19.530	13.774	15,556,742
2024-12-24	17.880	19.110	17.390	19.110	13.478	9,359,382
2024-12-23	18.530	18.570	17.270	17.370	12.251	6,960,441
2024-12-20	18.290	19.080	18.250	18.540	13.076	7,424,713
2024-12-19	18.000	18.330	17.700	18.120	12.780	5,372,795
2024-12-18	17.970	18.700	17.760	18.280	12.893	5,426,814
2024-12-17	18.960	18.960	17.880	18.150	12.801	8,727,777
2024-12-16	19.700	19.980	18.670	18.980	13.386	10,870,809
2024-12-13	20.100	20.680	19.710	19.990	14.099	10,385,561
2024-12-12	19.820	20.980	19.620	20.410	14.395	14,302,643
2024-12-11	19.030	20.420	18.600	19.820	13.979	15,234,268
2024-12-10	18.930	19.980	18.240	19.120	13.485	17,524,080
2024-12-09	18.950	19.670	18.460	18.680	13.175	14,802,967
2024-12-06	17.990	19.500	17.990	19.060	13.443	14,635,979
2024-12-05	17.630	18.700	17.280	18.250	12.872	16,547,266
2024-12-04	17.180	18.200	17.180	17.830	12.575	18,929,470
2024-12-03	18.090	19.360	17.390	17.890	12.618	34,241,592
2024-12-02	15.930	17.600	15.840	17.600	12.413	22,313,522
2024-11-29	15.200	16.250	15.010	16.000	11.285	21,539,747
2024-11-28	14.670	16.200	14.530	15.300	10.791	21,236,517
2024-11-27	14.380	14.920	14.110	14.730	10.389	7,934,955
2024-11-26	15.090	15.090	14.510	14.530	10.248	11,607,304
2024-11-25	15.030	15.260	14.450	15.260	10.763	17,933,416
2024-11-22	14.440	15.080	14.310	14.920	10.523	20,704,880
2024-11-21	14.610	14.740	14.330	14.570	10.276	8,237,132
2024-11-20	14.380	14.880	14.280	14.620	10.311	12,790,432
2024-11-19	13.350	14.570	13.350	14.260	10.057	12,054,191
2024-11-18	13.850	13.930	13.000	13.310	9.387	8,750,266
2024-11-15	14.400	14.480	13.760	13.850	9.768	8,686,108
2024-11-14	14.960	15.220	14.410	14.420	10.170	12,894,184
2024-11-13	14.260	14.990	13.990	14.950	10.544	17,364,818
2024-11-12	14.230	14.760	14.180	14.400	10.156	16,297,429
2024-11-11	13.750	14.160	13.750	14.140	9.973	9,707,002
2024-11-08	13.890	13.970	13.720	13.870	9.782	7,626,010
2024-11-07	13.630	13.830	13.550	13.830	9.754	6,254,703
2024-11-06	13.890	13.950	13.630	13.700	9.662	8,063,050
2024-11-05	13.820	13.980	13.570	13.920	9.818	9,188,316
2024-11-04	13.180	13.790	13.180	13.790	9.726	7,007,364
2024-11-01	13.640	13.720	13.100	13.230	9.331	6,797,875
2024-10-31	13.530	13.760	13.370	13.650	9.627	7,075,145
2024-10-30	13.630	13.820	13.400	13.520	9.535	7,720,937
2024-10-29	14.010	14.200	13.610	13.650	9.627	10,039,701
2024-10-28	14.200	14.290	13.910	14.040	9.902	12,999,400
2024-10-25	14.100	14.360	14.020	14.270	10.065	9,927,050

← NewerPage 8 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.