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
2023-08-08	67.600	67.700	67.500	67.500	67.500	17,000
2023-08-07	67.800	67.800	67.700	67.700	67.700	10,000
2023-08-04	67.900	67.900	67.900	67.900	67.900	2,000
2023-08-02	67.800	67.800	67.400	67.600	67.600	25,003
2023-08-01	68.000	68.000	67.700	67.800	67.800	27,000
2023-07-31	68.000	68.000	67.900	67.900	67.900	10,001
2023-07-28	68.300	68.300	67.700	67.900	67.900	9,004
2023-07-27	67.600	67.600	67.500	67.600	67.600	8,001
2023-07-26	67.500	67.900	67.500	67.500	67.500	14,001
2023-07-25	67.700	68.200	67.500	67.500	67.500	6,002
2023-07-24	67.400	69.400	67.400	67.700	67.700	14,000
2023-07-21	68.200	68.300	67.900	68.000	68.000	25,000
2023-07-20	68.100	68.100	67.900	67.900	67.900	14,000
2023-07-19	68.200	68.200	68.100	68.100	68.100	15,000
2023-07-18	68.000	68.200	68.000	68.100	68.100	14,000
2023-07-17	68.000	68.500	67.900	68.200	68.200	25,000
2023-07-14	68.000	68.000	68.000	68.000	68.000	5,000
2023-07-13	68.000	68.000	67.800	67.900	67.900	15,002
2023-07-12	68.000	68.000	67.800	67.800	67.800	5,000
2023-07-11	67.900	68.000	67.800	67.900	67.900	11,000
2023-07-10	68.200	68.200	68.000	68.000	68.000	6,000
2023-07-07	68.500	68.900	68.200	68.200	68.200	11,000
2023-07-06	69.300	70.000	69.000	69.000	69.000	8,000
2023-07-05	71.500	71.600	70.800	71.400	69.404	17,005
2023-07-04	72.200	72.200	72.000	72.000	69.987	2,000
2023-07-03	70.900	72.200	70.900	72.200	70.182	2,001
2023-06-30	70.700	71.000	70.700	71.000	69.015	8,240
2023-06-29	71.200	71.200	70.800	70.800	68.821	13,005
2023-06-28	71.500	71.500	71.400	71.500	69.501	5,001
2023-06-27	71.500	71.700	71.400	71.700	69.696	7,050
2023-06-26	71.300	71.300	71.300	71.300	69.307	1,002
2023-06-21	71.000	72.800	71.000	72.800	70.765	21,436
2023-06-20	71.900	71.900	71.000	71.000	69.015	3,000
2023-06-19	71.900	71.900	71.000	71.000	69.015	4,004
2023-06-16	71.800	72.000	71.800	71.900	69.890	12,014
2023-06-15	71.400	71.800	71.300	71.800	69.793	8,000
2023-06-14	72.000	72.000	72.000	72.000	69.987	1,000
2023-06-13	71.800	72.000	71.800	72.000	69.987	6,000
2023-06-12	72.000	72.000	72.000	72.000	69.987	4,002
2023-06-09	71.200	72.000	71.100	72.000	69.987	16,088
2023-06-08	71.600	71.800	71.600	71.800	69.793	4,003
2023-06-07	71.600	71.700	71.200	71.500	69.501	7,000
2023-06-06	71.700	71.700	71.700	71.700	69.696	3,000
2023-06-05	71.800	71.800	71.800	71.800	69.793	2,005
2023-06-02	72.100	72.100	71.200	71.800	69.793	5,000
2023-06-01	70.400	71.900	70.400	71.900	69.890	2,000
2023-05-31	72.000	72.000	72.000	72.000	69.987	3,000
2023-05-30	72.200	72.200	70.700	71.000	69.015	4,003
2023-05-29	71.200	71.900	71.200	71.900	69.890	12,000
2023-05-26	71.300	71.300	71.200	71.200	69.209	3,011
2023-05-25	71.200	71.400	71.200	71.400	69.404	4,002
2023-05-24	71.600	71.600	71.200	71.200	69.209	5,000
2023-05-23	71.000	71.300	71.000	71.300	69.307	8,000
2023-05-22	70.100	70.900	70.100	70.900	68.918	9,200
2023-05-19	71.000	71.000	71.000	71.000	69.015	12,000
2023-05-18	71.000	71.000	70.900	71.000	69.015	5,000
2023-05-17	70.500	70.900	70.100	70.900	68.918	6,000
2023-05-16	70.000	70.200	69.400	70.000	68.043	6,000
2023-05-15	69.800	70.000	69.800	70.000	68.043	8,002
2023-05-12	69.800	70.500	69.100	69.800	67.849	9,001

← NewerPage 14 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.