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
2022-11-03	66.500	66.900	66.000	66.900	62.186	10,001
2022-11-02	66.500	67.500	66.400	67.100	62.372	13,000
2022-11-01	66.900	66.900	66.500	66.500	61.814	11,000
2022-10-31	67.400	67.400	66.900	66.900	62.186	13,001
2022-10-28	66.900	66.900	66.900	66.900	62.186	11,000
2022-10-27	66.800	66.800	66.800	66.800	62.093	11,001
2022-10-26	66.800	66.800	66.800	66.800	62.093	14,000
2022-10-25	67.000	67.000	66.700	66.800	62.093	11,001
2022-10-24	66.900	66.900	66.800	66.800	62.093	11,000
2022-10-21	66.000	66.000	65.200	66.000	61.349	13,000
2022-10-20	65.900	66.000	65.500	65.500	60.885	12,060
2022-10-19	66.200	66.200	66.000	66.000	61.349	10,000
2022-10-18	66.000	66.300	66.000	66.300	61.628	11,000
2022-10-17	66.000	66.000	65.600	66.000	61.349	5,000
2022-10-14	65.500	65.900	65.500	65.800	61.164	10,000
2022-10-13	66.000	66.400	65.500	65.700	61.071	11,000
2022-10-12	66.000	66.000	64.500	66.000	61.349	12,000
2022-10-11	65.900	65.900	65.800	65.900	61.256	11,000
2022-10-07	66.400	66.400	65.800	65.800	61.164	13,000
2022-10-06	65.600	65.900	65.600	65.900	61.256	12,000
2022-10-05	65.000	65.700	65.000	65.500	60.885	8,000
2022-10-04	65.800	65.800	65.200	65.200	60.606	17,162
2022-10-03	65.900	65.900	65.400	65.800	61.164	4,000
2022-09-30	66.100	66.100	65.300	65.300	60.699	8,000
2022-09-29	66.200	66.400	66.000	66.400	61.721	14,000
2022-09-28	66.000	66.400	66.000	66.400	61.721	14,000
2022-09-27	66.700	66.700	66.700	66.700	62.000	5,000
2022-09-26	65.900	66.900	65.900	66.900	62.186	4,000
2022-09-23	67.100	67.200	67.100	67.200	62.465	10,000
2022-09-22	65.600	67.200	65.600	67.200	62.465	5,001
2022-09-21	67.300	67.300	66.500	67.300	62.558	5,000
2022-09-20	67.500	67.500	67.000	67.000	62.279	6,001
2022-09-19	67.500	67.900	66.800	67.300	62.558	8,000
2022-09-16	67.000	68.200	67.000	67.400	62.651	7,000
2022-09-15	68.200	68.300	68.000	68.000	63.208	6,003
2022-09-14	68.000	68.000	67.000	68.000	63.208	3,001
2022-09-13	68.400	68.400	68.200	68.200	63.394	2,001
2022-09-12	68.000	68.300	68.000	68.300	63.487	15,000
2022-09-08	67.900	68.000	67.400	68.000	63.208	3,000
2022-09-07	68.000	68.000	68.000	68.000	63.208	2,000
2022-09-06	67.900	68.000	67.900	68.000	63.208	3,500
2022-09-05	67.200	67.200	67.200	67.200	62.465	1,000
2022-09-02	67.900	67.900	67.000	67.200	62.465	11,000
2022-09-01	66.300	67.000	66.300	67.000	62.279	6,000
2022-08-31	67.400	68.000	67.400	68.000	63.208	4,000
2022-08-30	68.200	68.200	67.400	67.400	62.651	6,000
2022-08-29	67.000	67.200	66.800	67.200	62.465	5,003
2022-08-26	67.000	67.200	66.800	67.200	62.465	16,000
2022-08-25	66.900	67.000	66.700	66.800	62.093	16,010
2022-08-24	68.300	68.300	68.100	68.200	63.394	4,000
2022-08-23	67.500	68.000	67.500	68.000	63.208	3,000
2022-08-22	67.300	67.300	67.300	67.300	62.558	0
2022-08-19	67.900	67.900	67.300	67.300	62.558	2,001
2022-08-18	67.900	67.900	67.900	67.900	63.116	1,001
2022-08-17	67.300	68.000	66.800	66.800	62.093	23,000
2022-08-16	68.000	68.000	68.000	68.000	63.208	2,002
2022-08-15	67.100	67.900	67.000	67.800	63.023	23,000
2022-08-12	67.000	67.900	67.000	67.900	63.116	10,000
2022-08-11	67.000	68.000	67.000	67.000	62.279	14,000
2022-08-10	67.000	67.500	67.000	67.500	62.744	11,000

← NewerPage 17 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.