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
2023-02-08	68.900	69.100	68.800	68.800	66.877	15,002
2023-02-07	69.000	69.300	68.600	68.700	66.779	31,001
2023-02-06	68.700	68.700	68.000	68.400	66.488	14,002
2023-02-03	68.200	68.300	68.000	68.000	66.099	10,000
2023-02-02	67.700	68.000	67.600	67.800	65.905	33,161
2023-02-01	68.000	68.000	67.700	67.700	65.807	30,010
2023-01-31	68.000	68.000	67.600	68.000	66.099	16,001
2023-01-30	67.300	68.400	67.300	68.000	66.099	18,016
2023-01-17	67.000	67.200	67.000	67.100	65.224	24,005
2023-01-16	66.900	67.000	66.900	67.000	65.127	12,000
2023-01-13	66.800	67.000	66.600	66.900	65.030	14,000
2023-01-12	67.500	67.500	66.600	66.600	64.738	17,001
2023-01-11	68.800	68.800	67.000	67.900	66.002	14,210
2023-01-10	68.800	68.900	68.700	68.800	66.877	10,002
2023-01-09	66.900	69.500	66.900	69.500	67.557	23,262
2023-01-06	66.300	67.100	66.300	67.100	65.224	20,001
2023-01-05	66.700	66.700	66.400	66.700	64.835	13,003
2023-01-04	66.700	66.700	66.300	66.500	64.641	11,002
2023-01-03	66.700	66.700	65.900	66.700	64.835	12,000
2022-12-30	66.700	66.700	66.600	66.700	64.835	10,000
2022-12-29	66.600	66.700	66.300	66.700	64.835	19,002
2022-12-28	66.900	66.900	65.700	66.700	64.835	38,024
2022-12-27	66.600	66.900	66.200	66.900	65.030	26,001
2022-12-26	66.300	66.900	66.200	66.900	65.030	24,001
2022-12-23	66.700	66.800	66.500	66.800	64.932	14,000
2022-12-22	67.000	67.000	66.600	66.900	65.030	8,001
2022-12-21	66.600	66.900	66.600	66.700	64.835	13,000
2022-12-20	67.200	67.400	66.800	66.800	64.932	19,000
2022-12-19	68.000	68.000	67.100	67.200	65.321	23,001
2022-12-16	68.300	68.700	67.800	68.000	66.099	17,000
2022-12-15	68.700	69.000	68.200	68.700	66.779	25,000
2022-12-14	69.000	69.000	68.100	68.700	66.779	19,002
2022-12-13	68.500	68.500	68.300	68.500	66.585	13,000
2022-12-12	68.400	68.500	68.400	68.500	66.585	16,000
2022-12-09	69.000	69.000	68.000	68.400	66.488	24,001
2022-12-08	67.800	68.400	67.800	68.200	66.293	16,000
2022-12-07	68.000	68.000	67.500	67.900	66.002	18,006
2022-12-06	68.700	68.700	68.100	68.200	66.293	12,001
2022-12-05	68.400	68.500	68.200	68.200	66.293	19,000
2022-12-02	71.000	71.000	67.600	68.200	66.293	40,000
2022-12-01	71.700	71.700	70.500	71.600	66.555	65,006
2022-11-30	69.700	70.500	69.700	70.400	65.439	47,056
2022-11-29	68.700	69.800	68.600	69.600	64.696	23,000
2022-11-28	69.000	70.500	68.800	69.500	64.603	22,002
2022-11-25	69.900	69.900	68.500	69.500	64.603	20,050
2022-11-24	68.500	69.800	68.500	68.900	64.045	13,002
2022-11-23	68.100	69.600	68.100	69.300	64.417	20,270
2022-11-22	69.400	69.500	69.200	69.200	64.324	12,001
2022-11-21	69.100	69.800	67.700	69.300	64.417	13,000
2022-11-18	69.000	69.400	68.700	68.700	63.859	17,000
2022-11-17	68.600	69.400	68.600	69.100	64.231	12,000
2022-11-16	69.000	69.400	68.500	68.800	63.952	15,025
2022-11-15	69.000	69.300	67.700	68.400	63.580	14,014
2022-11-14	69.900	69.900	67.800	68.900	64.045	27,021
2022-11-11	70.400	70.400	69.600	69.900	64.975	12,000
2022-11-10	71.700	71.700	70.200	70.400	65.439	13,000
2022-11-09	70.300	72.400	70.300	71.000	65.997	22,000
2022-11-08	69.100	70.800	69.100	70.300	65.346	29,000
2022-11-07	67.500	69.500	67.000	69.500	64.603	42,016
2022-11-04	67.000	67.000	66.300	66.900	62.186	10,000

← NewerPage 16 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.