Zhejiang Fulai New Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	14.100	14.360	14.020	14.270	10.065	9,927,050
2024-10-24	14.020	14.260	13.880	14.240	10.043	8,437,177
2024-10-23	14.470	14.500	14.000	14.170	9.994	14,994,177
2024-10-22	14.250	14.920	14.000	14.770	10.417	21,851,649
2024-10-21	14.000	14.270	13.750	14.250	10.050	20,994,442
2024-10-18	14.120	14.780	13.880	14.280	10.072	34,232,702
2024-10-17	12.720	13.980	12.720	13.980	9.860	14,959,203
2024-10-16	12.580	12.920	12.510	12.710	8.964	3,408,223
2024-10-15	12.820	13.100	12.620	12.720	8.971	3,860,297
2024-10-14	12.640	12.920	12.390	12.860	9.070	4,615,800
2024-10-11	13.000	13.090	12.360	12.510	8.823	5,467,742
2024-10-10	12.940	13.460	12.850	13.070	9.218	6,650,273
2024-10-09	14.150	14.150	12.910	12.920	9.112	9,621,262
2024-10-08	14.690	14.690	13.230	14.190	10.008	14,217,777
2024-09-30	12.650	13.460	12.430	13.350	9.416	11,925,533
2024-09-27	11.980	12.380	11.970	12.340	8.703	4,192,678
2024-09-26	11.500	11.900	11.500	11.900	8.393	4,095,623
2024-09-25	11.490	11.880	11.490	11.590	8.174	4,473,553
2024-09-24	11.150	11.490	11.050	11.480	8.097	3,854,823
2024-09-23	10.990	11.140	10.870	11.040	7.786	2,246,993
2024-09-20	11.140	11.140	10.920	10.970	7.737	2,532,880
2024-09-19	10.820	11.220	10.820	11.140	7.857	3,943,373
2024-09-18	11.270	11.290	10.640	10.800	7.617	4,356,870
2024-09-13	11.670	11.670	11.190	11.220	7.913	3,064,880
2024-09-12	11.800	11.930	11.600	11.600	8.181	2,802,226
2024-09-11	11.890	11.940	11.760	11.810	8.329	2,454,550
2024-09-10	11.910	12.010	11.700	11.920	8.407	2,879,800
2024-09-09	11.900	11.990	11.760	11.840	8.351	2,799,084
2024-09-06	12.260	12.260	11.900	11.940	8.421	4,071,239
2024-09-05	12.210	12.360	12.180	12.240	8.633	4,341,400
2024-09-04	12.890	12.890	12.280	12.360	8.717	7,226,730
2024-09-03	12.860	12.950	12.500	12.950	9.134	8,364,440
2024-09-02	12.720	13.190	12.600	12.790	9.021	12,114,618
2024-08-30	12.410	12.920	12.410	12.650	8.922	10,079,615
2024-08-29	11.800	12.560	11.750	12.400	8.746	8,616,741
2024-08-28	11.580	12.000	11.560	11.920	8.407	5,815,709
2024-08-27	12.090	12.180	11.630	11.730	8.273	7,580,160
2024-08-26	12.740	12.780	11.920	12.090	8.527	14,844,282
2024-08-23	11.260	12.390	10.990	11.800	8.322	10,362,574
2024-08-22	11.420	11.480	11.230	11.260	7.942	2,400,349
2024-08-21	11.340	11.550	11.220	11.390	8.033	3,004,164
2024-08-20	11.570	11.600	11.220	11.270	7.949	3,470,058
2024-08-19	11.780	11.870	11.450	11.500	8.111	5,957,973
2024-08-16	12.100	12.460	11.690	11.910	8.400	7,302,006
2024-08-15	11.940	12.140	11.900	12.110	8.541	2,290,360
2024-08-14	12.260	12.300	11.980	12.010	8.471	1,649,942
2024-08-13	11.820	12.250	11.780	12.120	8.548	2,709,964
2024-08-12	11.850	11.960	11.750	11.810	8.329	1,562,964
2024-08-09	12.050	12.090	11.860	11.860	8.365	2,413,733
2024-08-08	12.020	12.100	11.770	11.870	8.372	2,108,820
2024-08-07	12.040	12.180	11.910	12.050	8.499	2,045,897
2024-08-06	11.840	12.080	11.840	12.050	8.499	2,352,805
2024-08-05	12.220	12.360	11.720	11.720	8.266	2,887,619
2024-08-02	12.320	12.520	12.220	12.220	8.619	2,339,960
2024-08-01	12.380	12.510	12.350	12.400	8.746	2,413,306
2024-07-31	11.920	12.430	11.920	12.380	8.732	3,268,349
2024-07-30	11.810	12.010	11.760	11.900	8.393	1,884,148
2024-07-29	11.900	11.980	11.720	11.890	8.386	1,779,820
2024-07-26	11.550	11.890	11.530	11.870	8.372	2,313,017
2024-07-25	11.640	11.790	11.340	11.580	8.167	2,913,925

← NewerPage 9 of 21 · 1,216 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.