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
2022-08-09	67.000	67.400	67.000	67.000	62.279	9,000
2022-08-08	67.000	67.000	67.000	67.000	62.279	5,006
2022-08-05	66.700	66.700	66.500	66.500	61.814	3,000
2022-08-04	67.000	67.000	66.000	66.000	61.349	15,000
2022-08-03	66.100	66.100	66.100	66.100	61.442	8,001
2022-08-02	66.000	66.800	65.700	65.700	61.071	10,000
2022-08-01	66.000	66.000	65.500	66.000	61.349	5,000
2022-07-29	65.500	65.500	65.500	65.500	60.885	1,001
2022-07-28	66.500	66.500	65.400	65.500	60.885	9,000
2022-07-27	67.000	67.000	66.500	66.500	61.814	2,001
2022-07-26	65.900	67.800	65.900	67.800	63.023	7,001
2022-07-25	65.100	65.100	65.100	65.100	60.513	1,005
2022-07-22	66.000	66.500	65.100	65.100	60.513	7,001
2022-07-21	65.000	65.100	65.000	65.100	60.513	3,000
2022-07-20	66.300	66.500	65.100	65.100	60.513	5,000
2022-07-19	66.400	66.400	66.200	66.200	61.535	2,001
2022-07-18	65.600	65.600	65.500	65.500	60.885	4,000
2022-07-15	65.300	65.300	65.300	65.300	60.699	1,001
2022-07-14	65.200	65.200	65.200	65.200	60.606	1,003
2022-07-13	64.800	65.500	64.300	64.600	60.048	6,000
2022-07-12	65.200	66.400	64.700	64.800	60.234	14,000
2022-07-11	67.300	67.300	65.100	67.300	62.558	8,000
2022-07-08	67.900	67.900	67.900	67.900	63.116	1,000
2022-07-07	68.000	69.500	68.000	68.000	63.208	18,001
2022-07-06	74.000	74.000	73.000	73.900	64.045	35,005
2022-07-05	73.800	74.200	73.800	73.900	64.045	18,000
2022-07-04	73.000	74.100	73.000	73.800	63.958	16,000
2022-07-01	74.000	74.200	73.800	73.800	63.958	15,001
2022-06-30	73.800	75.200	72.000	74.000	64.132	14,000
2022-06-29	75.300	75.400	74.100	75.200	65.172	16,149
2022-06-28	75.000	75.000	74.800	75.000	64.998	8,000
2022-06-27	74.700	74.900	74.500	74.900	64.912	5,001
2022-06-24	74.800	74.800	74.800	74.800	64.825	1,026
2022-06-23	74.300	74.500	74.300	74.500	64.565	2,000
2022-06-22	74.400	74.500	74.400	74.500	64.565	3,001
2022-06-21	73.600	74.900	73.600	74.900	64.912	5,001
2022-06-20	74.100	74.100	73.900	74.100	64.218	12,100
2022-06-17	74.900	75.500	74.100	74.100	64.218	8,051
2022-06-16	75.400	76.000	74.900	74.900	64.912	4,001
2022-06-15	74.100	75.400	74.100	75.400	65.345	10,969
2022-06-14	74.200	74.500	74.100	74.100	64.218	23,000
2022-06-13	75.100	75.300	74.200	74.200	64.305	12,000
2022-06-10	74.700	76.000	74.400	75.500	65.432	8,000
2022-06-09	75.400	75.600	75.000	75.600	65.518	18,397
2022-06-08	75.000	75.100	74.700	75.100	65.085	10,001
2022-06-07	75.100	75.100	75.100	75.100	65.085	1,000
2022-06-06	74.500	74.800	74.500	74.800	64.825	4,001
2022-06-02	75.400	75.400	75.400	75.400	65.345	5,000
2022-06-01	75.000	75.400	75.000	75.400	65.345	8,002
2022-05-31	75.200	75.300	75.100	75.300	65.258	4,000
2022-05-30	74.000	75.500	74.000	75.000	64.998	23,002
2022-05-27	73.600	73.600	73.400	73.400	63.612	4,003
2022-05-26	74.800	74.800	74.000	74.300	64.392	9,000
2022-05-25	73.800	74.000	73.800	74.000	64.132	23,000
2022-05-24	74.200	74.200	72.800	72.800	63.092	7,000
2022-05-23	74.100	74.100	74.100	74.100	64.218	2,000
2022-05-20	73.600	73.600	73.600	73.600	63.785	1,000
2022-05-19	72.900	72.900	72.900	72.900	63.178	2,003
2022-05-18	72.500	73.400	72.300	72.900	63.178	11,000
2022-05-17	72.900	72.900	72.800	72.800	63.092	2,000

← NewerPage 18 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.