Fulin Plastic Industry Cayman Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 66.300 | 66.400 | 65.700 | 65.900 | 65.900 | 33,034 |
| 2024-08-01 | 66.900 | 67.000 | 66.900 | 66.900 | 66.900 | 5,000 |
| 2024-07-31 | 66.400 | 67.000 | 66.400 | 66.900 | 66.900 | 8,000 |
| 2024-07-30 | 66.900 | 67.000 | 66.300 | 67.000 | 67.000 | 17,000 |
| 2024-07-29 | 67.000 | 67.100 | 66.900 | 67.100 | 67.100 | 27,000 |
| 2024-07-26 | 66.000 | 67.000 | 66.000 | 67.000 | 67.000 | 8,020 |
| 2024-07-23 | 63.900 | 66.700 | 63.900 | 66.300 | 66.300 | 4,000 |
| 2024-07-22 | 65.600 | 65.600 | 63.300 | 65.100 | 65.100 | 16,000 |
| 2024-07-19 | 66.100 | 66.100 | 65.800 | 65.800 | 65.800 | 13,180 |
| 2024-07-18 | 66.800 | 66.800 | 66.700 | 66.800 | 66.800 | 8,457 |
| 2024-07-17 | 66.300 | 66.600 | 66.300 | 66.600 | 66.600 | 4,000 |
| 2024-07-16 | 66.700 | 66.700 | 66.400 | 66.400 | 66.400 | 5,000 |
| 2024-07-15 | 66.500 | 66.900 | 66.500 | 66.900 | 66.900 | 10,000 |
| 2024-07-12 | 66.800 | 66.800 | 66.800 | 66.800 | 66.800 | 5,000 |
| 2024-07-11 | 66.400 | 66.400 | 66.000 | 66.100 | 66.100 | 10,070 |
| 2024-07-10 | 66.600 | 66.600 | 66.200 | 66.200 | 66.200 | 7,030 |
| 2024-07-09 | 65.900 | 66.900 | 65.900 | 66.600 | 66.600 | 34,000 |
| 2024-07-08 | 66.700 | 66.700 | 65.900 | 65.900 | 65.900 | 20,030 |
| 2024-07-05 | 66.500 | 66.700 | 66.100 | 66.500 | 66.500 | 17,030 |
| 2024-07-04 | 66.200 | 66.800 | 66.200 | 66.400 | 66.400 | 8,000 |
| 2024-07-03 | 66.200 | 66.700 | 66.100 | 66.100 | 66.100 | 19,000 |
| 2024-07-02 | 66.400 | 66.600 | 66.000 | 66.100 | 66.100 | 16,030 |
| 2024-07-01 | 66.500 | 66.900 | 66.300 | 66.400 | 66.400 | 17,030 |
| 2024-06-28 | 66.900 | 66.900 | 66.100 | 66.300 | 66.300 | 32,002 |
| 2024-06-27 | 70.500 | 71.600 | 70.500 | 71.300 | 71.300 | 35,280 |
| 2024-06-26 | 70.800 | 71.200 | 70.700 | 71.200 | 71.200 | 71,008 |
| 2024-06-25 | 71.200 | 71.500 | 70.800 | 71.500 | 71.500 | 57,002 |
| 2024-06-24 | 70.600 | 71.000 | 70.500 | 71.000 | 71.000 | 24,003 |
| 2024-06-21 | 70.800 | 71.200 | 70.500 | 70.500 | 70.500 | 55,150 |
| 2024-06-20 | 70.600 | 71.100 | 70.500 | 71.100 | 71.100 | 6,001 |
| 2024-06-19 | 70.800 | 71.400 | 70.300 | 70.900 | 70.900 | 25,000 |
| 2024-06-18 | 71.800 | 71.800 | 70.800 | 70.800 | 70.800 | 18,000 |
| 2024-06-17 | 72.000 | 72.000 | 71.500 | 71.500 | 71.500 | 16,002 |
| 2024-06-14 | 71.400 | 71.900 | 71.400 | 71.700 | 71.700 | 27,014 |
| 2024-06-13 | 71.100 | 71.300 | 70.600 | 71.200 | 71.200 | 33,000 |
| 2024-06-12 | 70.700 | 71.300 | 70.500 | 71.100 | 71.100 | 14,000 |
| 2024-06-11 | 70.900 | 70.900 | 70.000 | 70.700 | 70.700 | 43,002 |
| 2024-06-07 | 70.900 | 70.900 | 70.900 | 70.900 | 70.900 | 5,000 |
| 2024-06-06 | 70.500 | 71.000 | 70.500 | 71.000 | 71.000 | 7,001 |
| 2024-06-05 | 71.000 | 71.500 | 70.000 | 71.500 | 71.500 | 33,367 |
| 2024-06-04 | 70.400 | 72.500 | 70.400 | 70.800 | 70.800 | 23,004 |
| 2024-06-03 | 70.000 | 70.300 | 70.000 | 70.300 | 70.300 | 38,004 |
| 2024-05-31 | 70.200 | 70.200 | 69.700 | 70.100 | 70.100 | 5,000 |
| 2024-05-30 | 69.900 | 70.200 | 69.900 | 70.000 | 70.000 | 6,000 |
| 2024-05-29 | 69.900 | 70.300 | 69.900 | 70.200 | 70.200 | 25,000 |
| 2024-05-28 | 69.800 | 71.000 | 69.600 | 70.100 | 70.100 | 42,001 |
| 2024-05-27 | 70.000 | 70.000 | 69.700 | 69.800 | 69.800 | 15,000 |
| 2024-05-24 | 70.200 | 70.200 | 69.700 | 70.200 | 70.200 | 14,824 |
| 2024-05-23 | 70.000 | 70.000 | 69.700 | 69.800 | 69.800 | 21,000 |
| 2024-05-22 | 70.000 | 70.100 | 70.000 | 70.100 | 70.100 | 31,072 |
| 2024-05-21 | 70.000 | 70.200 | 69.800 | 70.200 | 70.200 | 28,026 |
| 2024-05-20 | 69.900 | 70.600 | 69.800 | 70.000 | 70.000 | 27,000 |
| 2024-05-17 | 70.900 | 70.900 | 69.500 | 69.500 | 69.500 | 51,110 |
| 2024-05-16 | 71.000 | 71.000 | 68.700 | 70.000 | 70.000 | 90,059 |
| 2024-05-15 | 68.900 | 68.900 | 68.500 | 68.600 | 68.600 | 31,000 |
| 2024-05-14 | 68.400 | 69.300 | 68.400 | 68.900 | 68.900 | 37,000 |
| 2024-05-13 | 68.200 | 68.400 | 68.000 | 68.400 | 68.400 | 74,146 |
| 2024-05-10 | 67.700 | 69.800 | 67.700 | 68.100 | 68.100 | 57,000 |
| 2024-05-09 | 67.600 | 67.700 | 66.900 | 67.100 | 67.100 | 33,025 |
| 2024-05-08 | 67.700 | 67.700 | 66.900 | 67.000 | 67.000 | 68,010 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-06 | 1.9962 VND |
| 2022-12-02 | 3.1310 VND |
| 2022-07-07 | 5.0000 VND |
| 2021-07-20 | 1.0049 VND |
| 2020-06-29 | 3.0000 VND |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.