Fulin Plastic Industry Cayman Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 61.500 | 62.000 | 61.100 | 62.000 | 62.000 | 15,022 |
| 2024-01-26 | 61.200 | 61.900 | 60.900 | 61.900 | 61.900 | 17,002 |
| 2024-01-25 | 61.700 | 61.700 | 61.000 | 61.700 | 61.700 | 10,000 |
| 2024-01-24 | 60.800 | 61.900 | 60.800 | 61.900 | 61.900 | 14,000 |
| 2024-01-23 | 61.300 | 61.800 | 61.000 | 61.500 | 61.500 | 21,000 |
| 2024-01-22 | 61.800 | 61.800 | 61.800 | 61.800 | 61.800 | 2,002 |
| 2024-01-19 | 61.800 | 62.000 | 60.800 | 61.900 | 61.900 | 13,000 |
| 2024-01-18 | 61.700 | 62.100 | 61.700 | 62.100 | 62.100 | 10,001 |
| 2024-01-17 | 62.500 | 62.500 | 62.100 | 62.100 | 62.100 | 11,000 |
| 2024-01-16 | 62.600 | 62.800 | 62.300 | 62.700 | 62.700 | 22,000 |
| 2024-01-15 | 62.900 | 62.900 | 62.600 | 62.800 | 62.800 | 12,000 |
| 2024-01-12 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 2,000 |
| 2024-01-11 | 62.800 | 63.000 | 62.800 | 63.000 | 63.000 | 4,000 |
| 2024-01-10 | 63.000 | 63.100 | 62.700 | 62.800 | 62.800 | 20,001 |
| 2024-01-09 | 63.000 | 63.200 | 63.000 | 63.200 | 63.200 | 16,000 |
| 2024-01-08 | 63.000 | 63.000 | 62.900 | 63.000 | 63.000 | 9,000 |
| 2024-01-05 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 2,000 |
| 2024-01-04 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 1,000 |
| 2024-01-03 | 62.600 | 62.600 | 62.600 | 62.600 | 62.600 | 1,001 |
| 2024-01-02 | 63.500 | 63.500 | 62.800 | 63.000 | 63.000 | 7,000 |
| 2023-12-29 | 63.000 | 63.500 | 63.000 | 63.500 | 63.500 | 5,895 |
| 2023-12-28 | 63.000 | 63.000 | 62.600 | 63.000 | 63.000 | 23,000 |
| 2023-12-27 | 62.800 | 62.800 | 62.600 | 62.700 | 62.700 | 11,000 |
| 2023-12-26 | 63.000 | 63.000 | 62.700 | 62.700 | 62.700 | 8,033 |
| 2023-12-25 | 62.600 | 62.800 | 62.600 | 62.800 | 62.800 | 4,045 |
| 2023-12-22 | 62.700 | 62.700 | 62.600 | 62.600 | 62.600 | 3,000 |
| 2023-12-21 | 63.000 | 63.400 | 62.600 | 62.600 | 62.600 | 9,001 |
| 2023-12-20 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 4,010 |
| 2023-12-19 | 62.500 | 63.000 | 62.500 | 63.000 | 63.000 | 6,003 |
| 2023-12-18 | 63.000 | 63.000 | 62.600 | 62.600 | 62.600 | 15,011 |
| 2023-12-15 | 63.000 | 63.000 | 62.900 | 63.000 | 63.000 | 5,000 |
| 2023-12-14 | 63.000 | 63.000 | 62.700 | 62.900 | 62.900 | 6,000 |
| 2023-12-13 | 62.900 | 62.900 | 62.700 | 62.700 | 62.700 | 5,001 |
| 2023-12-12 | 62.800 | 62.900 | 62.800 | 62.900 | 62.900 | 9,001 |
| 2023-12-11 | 63.000 | 63.000 | 62.700 | 62.800 | 62.800 | 5,020 |
| 2023-12-08 | 63.000 | 63.200 | 63.000 | 63.200 | 63.200 | 9,000 |
| 2023-12-07 | 63.000 | 63.000 | 62.900 | 63.000 | 63.000 | 5,020 |
| 2023-12-06 | 62.800 | 64.400 | 62.500 | 62.900 | 62.900 | 14,000 |
| 2023-12-05 | 62.500 | 62.800 | 62.500 | 62.800 | 62.800 | 4,000 |
| 2023-12-04 | 62.600 | 63.000 | 62.600 | 62.800 | 62.800 | 11,001 |
| 2023-12-01 | 63.000 | 63.100 | 63.000 | 63.100 | 63.100 | 7,000 |
| 2023-11-30 | 63.000 | 63.100 | 63.000 | 63.100 | 63.100 | 7,000 |
| 2023-11-29 | 62.900 | 63.000 | 62.800 | 63.000 | 63.000 | 11,001 |
| 2023-11-28 | 62.600 | 62.900 | 62.600 | 62.900 | 62.900 | 14,001 |
| 2023-11-27 | 62.800 | 62.900 | 62.800 | 62.800 | 62.800 | 7,000 |
| 2023-11-24 | 63.200 | 63.200 | 62.900 | 62.900 | 62.900 | 10,000 |
| 2023-11-23 | 63.000 | 63.000 | 62.800 | 63.000 | 63.000 | 6,000 |
| 2023-11-22 | 63.000 | 63.000 | 62.600 | 63.000 | 63.000 | 19,001 |
| 2023-11-21 | 64.900 | 64.900 | 63.000 | 63.400 | 63.400 | 12,001 |
| 2023-11-20 | 63.000 | 63.400 | 63.000 | 63.400 | 63.400 | 10,000 |
| 2023-11-17 | 63.200 | 63.200 | 63.000 | 63.000 | 63.000 | 19,000 |
| 2023-11-16 | 63.900 | 63.900 | 63.000 | 63.000 | 63.000 | 8,000 |
| 2023-11-15 | 63.500 | 63.600 | 63.100 | 63.500 | 63.500 | 17,000 |
| 2023-11-14 | 63.500 | 63.500 | 62.800 | 63.500 | 63.500 | 8,020 |
| 2023-11-13 | 63.600 | 63.600 | 63.500 | 63.500 | 63.500 | 12,000 |
| 2023-11-10 | 63.600 | 63.600 | 63.500 | 63.500 | 63.500 | 3,001 |
| 2023-11-09 | 63.500 | 63.600 | 63.500 | 63.600 | 63.600 | 3,002 |
| 2023-11-08 | 63.500 | 64.000 | 63.500 | 63.500 | 63.500 | 6,000 |
| 2023-11-07 | 63.800 | 63.800 | 63.500 | 63.500 | 63.500 | 7,020 |
| 2023-11-06 | 64.000 | 64.000 | 64.000 | 64.000 | 64.000 | 3,000 |
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.