Fulin Plastic Industry Cayman Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	64.000	64.500	63.000	64.500	64.500	26,071
2023-11-02	64.700	64.700	64.500	64.500	64.500	4,000
2023-11-01	63.500	64.000	63.500	64.000	64.000	6,000
2023-10-31	63.300	63.500	63.000	63.000	63.000	17,000
2023-10-30	63.900	63.900	63.400	63.400	63.400	15,000
2023-10-27	65.000	65.000	63.600	63.900	63.900	54,100
2023-10-26	65.800	65.800	65.000	65.000	65.000	21,002
2023-10-25	66.100	66.100	65.400	65.800	65.800	34,001
2023-10-24	66.500	66.500	66.200	66.200	66.200	12,002
2023-10-23	67.100	67.100	66.700	66.700	66.700	3,000
2023-10-20	66.300	67.100	66.300	67.100	67.100	11,000
2023-10-19	67.000	67.000	66.800	66.800	66.800	2,000
2023-10-18	66.400	66.500	66.400	66.400	66.400	14,000
2023-10-17	67.200	67.300	66.400	66.800	66.800	21,000
2023-10-16	67.000	67.000	67.000	67.000	67.000	0
2023-10-13	66.400	67.000	66.400	67.000	67.000	11,000
2023-10-12	66.400	67.300	66.400	67.300	67.300	10,000
2023-10-11	66.400	67.500	66.300	67.500	67.500	8,001
2023-10-06	67.500	67.500	67.500	67.500	67.500	1,000
2023-10-05	66.400	67.400	66.200	67.400	67.400	5,001
2023-10-04	66.600	66.600	66.000	66.400	66.400	18,020
2023-10-03	66.900	66.900	66.500	66.500	66.500	14,000
2023-10-02	67.000	67.000	66.900	66.900	66.900	8,000
2023-09-28	67.000	67.500	66.900	66.900	66.900	8,000
2023-09-27	67.000	67.000	67.000	67.000	67.000	6,001
2023-09-26	67.000	67.000	66.900	66.900	66.900	13,000
2023-09-25	67.500	67.500	67.000	67.200	67.200	14,001
2023-09-22	67.500	67.500	67.400	67.400	67.400	5,000
2023-09-21	68.900	68.900	67.500	67.500	67.500	5,001
2023-09-20	68.900	68.900	68.900	68.900	68.900	1,082
2023-09-19	67.000	67.000	67.000	67.000	67.000	1,001
2023-09-18	67.100	67.100	67.100	67.100	67.100	4,002
2023-09-15	67.600	67.600	67.100	67.100	67.100	2,001
2023-09-14	67.600	67.600	67.600	67.600	67.600	1,000
2023-09-13	67.800	67.800	67.700	67.700	67.700	3,000
2023-09-12	68.000	68.000	68.000	68.000	68.000	1,003
2023-09-11	66.500	66.500	66.500	66.500	66.500	3,000
2023-09-08	67.300	67.300	66.900	66.900	66.900	10,000
2023-09-07	67.500	67.500	67.400	67.500	67.500	9,000
2023-09-06	67.200	67.500	67.100	67.400	67.400	35,000
2023-09-05	67.000	67.400	66.900	67.400	67.400	6,000
2023-09-04	67.400	67.400	67.000	67.200	67.200	7,000
2023-09-01	67.000	67.300	66.900	67.300	67.300	14,011
2023-08-31	67.000	67.000	67.000	67.000	67.000	2,000
2023-08-30	67.200	67.500	67.000	67.000	67.000	4,014
2023-08-29	67.300	67.300	67.000	67.200	67.200	8,000
2023-08-28	67.000	67.100	67.000	67.100	67.100	6,000
2023-08-25	67.500	67.500	67.400	67.400	67.400	5,000
2023-08-24	67.500	67.500	67.100	67.500	67.500	27,000
2023-08-23	67.500	67.500	67.400	67.500	67.500	7,002
2023-08-22	67.200	67.500	66.600	67.500	67.500	21,000
2023-08-21	67.100	67.500	67.100	67.500	67.500	2,000
2023-08-18	67.000	67.200	67.000	67.200	67.200	6,001
2023-08-17	67.400	67.400	67.200	67.200	67.200	17,001
2023-08-16	67.400	67.400	67.100	67.100	67.100	2,000
2023-08-15	67.200	67.400	67.200	67.300	67.300	4,000
2023-08-14	67.000	67.600	67.000	67.200	67.200	9,000
2023-08-11	67.500	67.500	67.300	67.300	67.300	9,000
2023-08-10	67.500	67.600	67.400	67.500	67.500	29,000
2023-08-09	67.500	67.500	67.500	67.500	67.500	3,000

← NewerPage 13 of 21 · 1,221 trading daysOlder →

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.