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
2023-05-11	69.500	70.000	69.200	69.200	67.265	4,001
2023-05-10	69.900	70.000	69.200	69.200	67.265	6,002
2023-05-09	69.800	69.900	69.300	69.300	67.363	16,001
2023-05-08	69.700	69.800	69.400	69.600	67.654	7,002
2023-05-05	69.900	69.900	69.400	69.400	67.460	6,000
2023-05-04	69.900	69.900	69.700	69.700	67.751	8,002
2023-05-03	69.600	69.900	69.600	69.900	67.946	6,000
2023-05-02	69.800	69.800	69.600	69.600	67.654	11,003
2023-04-28	69.900	69.900	69.400	69.400	67.460	3,002
2023-04-27	69.500	69.500	69.400	69.400	67.460	8,000
2023-04-26	69.600	69.600	69.400	69.500	67.557	6,000
2023-04-25	69.500	69.800	69.000	69.500	67.557	12,000
2023-04-24	69.700	69.700	69.600	69.600	67.654	4,000
2023-04-21	69.900	69.900	69.700	69.700	67.751	7,000
2023-04-20	69.900	69.900	69.700	69.700	67.751	16,001
2023-04-19	69.900	70.000	69.700	69.700	67.751	11,001
2023-04-18	70.200	70.200	69.900	69.900	67.946	6,000
2023-04-17	70.100	70.100	69.900	69.900	67.946	15,015
2023-04-14	70.000	70.200	69.900	70.000	68.043	16,001
2023-04-13	70.000	70.000	69.900	69.900	67.946	16,001
2023-04-12	70.000	70.400	70.000	70.000	68.043	8,002
2023-04-11	69.900	70.100	69.900	70.100	68.140	21,002
2023-04-10	69.600	69.900	69.600	69.900	67.946	7,001
2023-04-07	69.900	70.000	69.900	69.900	67.946	9,000
2023-04-06	69.800	70.100	69.800	70.000	68.043	11,028
2023-03-31	70.800	70.800	69.300	70.000	68.043	10,001
2023-03-30	71.000	71.000	70.300	70.300	68.335	21,000
2023-03-29	70.900	71.000	70.000	70.000	68.043	9,002
2023-03-28	69.200	69.800	69.200	69.800	67.849	19,000
2023-03-27	69.300	69.900	69.100	69.200	67.265	14,485
2023-03-24	69.100	69.300	69.100	69.300	67.363	11,001
2023-03-23	69.400	69.400	69.100	69.100	67.168	8,000
2023-03-22	70.000	70.000	69.000	69.000	67.071	18,002
2023-03-21	70.000	70.000	69.500	69.500	67.557	14,000
2023-03-20	69.500	70.100	69.500	70.000	68.043	21,016
2023-03-17	69.000	69.800	69.000	69.800	67.849	16,001
2023-03-16	69.000	69.000	69.000	69.000	67.071	1,003
2023-03-15	70.000	70.000	69.100	69.200	67.265	20,050
2023-03-14	69.900	69.900	68.800	69.800	67.849	5,001
2023-03-13	69.000	70.200	68.800	70.200	68.237	13,002
2023-03-10	68.500	71.100	68.100	70.500	68.529	54,100
2023-03-09	68.900	69.000	68.900	69.000	67.071	3,001
2023-03-08	68.800	68.900	68.500	68.900	66.974	10,010
2023-03-07	68.800	68.800	68.600	68.800	66.877	10,005
2023-03-06	68.800	68.800	68.800	68.800	66.877	13,000
2023-03-03	68.500	68.800	68.500	68.800	66.877	10,001
2023-03-02	69.100	69.100	68.500	68.800	66.877	13,002
2023-03-01	68.500	68.800	68.500	68.700	66.779	9,005
2023-02-24	68.000	68.700	67.800	68.700	66.779	10,011
2023-02-23	68.300	68.400	67.800	68.400	66.488	15,001
2023-02-22	68.000	68.300	67.800	68.300	66.391	21,060
2023-02-21	68.100	68.200	67.800	68.200	66.293	20,002
2023-02-20	68.000	68.100	67.800	68.100	66.196	19,001
2023-02-17	68.000	68.100	67.600	68.100	66.196	11,000
2023-02-16	68.000	68.000	67.800	68.000	66.099	14,000
2023-02-15	67.900	67.900	67.700	67.800	65.905	17,000
2023-02-14	68.000	68.000	67.800	67.800	65.905	25,000
2023-02-13	68.600	68.600	67.900	67.900	66.002	16,002
2023-02-10	68.500	68.900	68.500	68.500	66.585	14,003
2023-02-09	69.400	69.400	68.800	68.900	66.974	9,000

← NewerPage 15 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.