Fulin Plastic Industry Cayman Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 66.500 | 67.600 | 66.500 | 66.900 | 66.900 | 73,037 |
| 2024-05-06 | 66.300 | 66.300 | 65.600 | 66.100 | 66.100 | 30,000 |
| 2024-05-03 | 66.000 | 66.900 | 65.700 | 66.000 | 66.000 | 28,000 |
| 2024-05-02 | 65.000 | 66.200 | 65.000 | 66.000 | 66.000 | 15,153 |
| 2024-04-30 | 64.500 | 65.000 | 64.500 | 65.000 | 65.000 | 30,000 |
| 2024-04-29 | 64.600 | 65.000 | 64.600 | 65.000 | 65.000 | 41,000 |
| 2024-04-26 | 65.100 | 65.100 | 63.900 | 64.600 | 64.600 | 21,001 |
| 2024-04-25 | 63.800 | 63.800 | 63.500 | 63.800 | 63.800 | 17,000 |
| 2024-04-24 | 63.400 | 63.600 | 63.200 | 63.500 | 63.500 | 18,000 |
| 2024-04-23 | 63.000 | 63.300 | 63.000 | 63.200 | 63.200 | 15,080 |
| 2024-04-22 | 63.000 | 63.000 | 62.800 | 63.000 | 63.000 | 16,001 |
| 2024-04-19 | 63.000 | 63.000 | 62.400 | 62.900 | 62.900 | 38,158 |
| 2024-04-18 | 63.000 | 63.300 | 62.900 | 63.300 | 63.300 | 36,080 |
| 2024-04-17 | 62.800 | 63.400 | 62.800 | 63.100 | 63.100 | 17,080 |
| 2024-04-16 | 62.800 | 62.800 | 62.400 | 62.800 | 62.800 | 30,081 |
| 2024-04-15 | 63.800 | 63.800 | 62.800 | 62.800 | 62.800 | 89,158 |
| 2024-04-12 | 64.400 | 64.500 | 63.200 | 63.200 | 63.200 | 23,000 |
| 2024-04-11 | 63.300 | 63.400 | 63.100 | 63.200 | 63.200 | 49,005 |
| 2024-04-10 | 63.400 | 63.400 | 63.100 | 63.400 | 63.400 | 42,001 |
| 2024-04-09 | 63.800 | 63.800 | 63.000 | 63.200 | 63.200 | 87,417 |
| 2024-04-08 | 63.500 | 63.500 | 63.200 | 63.400 | 63.400 | 37,000 |
| 2024-04-03 | 64.200 | 64.200 | 63.400 | 63.500 | 63.500 | 21,000 |
| 2024-04-02 | 63.600 | 64.900 | 63.500 | 63.500 | 63.500 | 48,001 |
| 2024-04-01 | 64.000 | 64.200 | 63.500 | 63.700 | 63.700 | 109,000 |
| 2024-03-29 | 64.600 | 64.700 | 64.000 | 64.400 | 64.400 | 81,000 |
| 2024-03-28 | 64.800 | 64.800 | 64.400 | 64.600 | 64.600 | 23,000 |
| 2024-03-27 | 64.700 | 65.300 | 64.700 | 64.800 | 64.800 | 20,002 |
| 2024-03-26 | 64.800 | 65.000 | 64.400 | 64.700 | 64.700 | 30,000 |
| 2024-03-25 | 64.800 | 65.000 | 64.700 | 65.000 | 65.000 | 15,001 |
| 2024-03-22 | 64.800 | 64.800 | 64.500 | 64.800 | 64.800 | 28,075 |
| 2024-03-21 | 64.800 | 64.800 | 64.600 | 64.700 | 64.700 | 17,000 |
| 2024-03-20 | 64.500 | 65.000 | 64.500 | 64.800 | 64.800 | 21,467 |
| 2024-03-19 | 64.100 | 64.900 | 64.100 | 64.500 | 64.500 | 14,331 |
| 2024-03-18 | 64.100 | 64.800 | 64.100 | 64.800 | 64.800 | 5,000 |
| 2024-03-15 | 64.200 | 64.300 | 64.000 | 64.200 | 64.200 | 24,000 |
| 2024-03-14 | 64.500 | 64.600 | 64.200 | 64.600 | 64.600 | 14,000 |
| 2024-03-13 | 64.500 | 64.800 | 64.500 | 64.700 | 64.700 | 24,002 |
| 2024-03-12 | 64.200 | 64.500 | 64.200 | 64.500 | 64.500 | 11,001 |
| 2024-03-11 | 64.500 | 64.500 | 64.000 | 64.200 | 64.200 | 29,007 |
| 2024-03-08 | 62.900 | 64.500 | 62.800 | 63.100 | 63.100 | 75,006 |
| 2024-03-07 | 61.600 | 62.000 | 61.500 | 61.600 | 61.600 | 25,001 |
| 2024-03-06 | 61.700 | 61.800 | 61.600 | 61.600 | 61.600 | 7,002 |
| 2024-03-05 | 61.700 | 61.800 | 61.700 | 61.700 | 61.700 | 6,002 |
| 2024-03-04 | 61.200 | 61.900 | 61.200 | 61.700 | 61.700 | 10,005 |
| 2024-03-01 | 61.700 | 61.700 | 61.000 | 61.300 | 61.300 | 25,001 |
| 2024-02-29 | 61.400 | 61.700 | 61.400 | 61.700 | 61.700 | 11,002 |
| 2024-02-27 | 61.400 | 61.400 | 61.400 | 61.400 | 61.400 | 3,000 |
| 2024-02-26 | 61.500 | 61.500 | 61.400 | 61.400 | 61.400 | 5,005 |
| 2024-02-23 | 61.900 | 62.000 | 61.200 | 61.400 | 61.400 | 19,004 |
| 2024-02-22 | 60.800 | 63.500 | 60.800 | 61.800 | 61.800 | 28,011 |
| 2024-02-21 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 4,004 |
| 2024-02-20 | 61.000 | 61.000 | 60.800 | 60.800 | 60.800 | 2,999 |
| 2024-02-19 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 11,055 |
| 2024-02-16 | 61.000 | 61.200 | 60.800 | 61.200 | 61.200 | 20,000 |
| 2024-02-15 | 61.500 | 61.500 | 60.900 | 61.000 | 61.000 | 33,000 |
| 2024-02-05 | 60.700 | 62.000 | 60.600 | 62.000 | 62.000 | 34,817 |
| 2024-02-02 | 61.000 | 61.500 | 60.700 | 61.500 | 61.500 | 13,073 |
| 2024-02-01 | 61.000 | 61.300 | 61.000 | 61.300 | 61.300 | 5,000 |
| 2024-01-31 | 60.700 | 61.000 | 60.400 | 60.400 | 60.400 | 12,000 |
| 2024-01-30 | 61.100 | 61.700 | 61.000 | 61.000 | 61.000 | 5,003 |
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.