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
2022-05-16	72.000	72.700	72.000	72.700	63.005	3,000
2022-05-13	71.000	72.500	71.000	72.500	62.832	11,001
2022-05-12	73.400	73.400	72.500	73.000	63.265	14,000
2022-05-11	73.600	73.700	73.000	73.400	63.612	6,000
2022-05-10	72.400	73.300	72.200	73.200	63.438	8,000
2022-05-09	73.900	73.900	73.900	73.900	64.045	2,000
2022-05-06	72.000	74.000	72.000	74.000	64.132	5,347
2022-05-05	73.900	74.000	73.200	73.500	63.698	7,000
2022-05-04	73.500	73.700	73.500	73.700	63.872	11,000
2022-05-03	73.500	73.800	73.200	73.500	63.698	12,000
2022-04-29	73.000	73.500	73.000	73.500	63.698	8,035
2022-04-28	73.700	73.700	72.700	73.300	63.525	7,000
2022-04-27	72.800	72.800	72.800	72.800	63.092	2,000
2022-04-26	72.600	74.000	72.600	72.600	62.918	5,000
2022-04-25	72.500	73.500	72.500	73.100	63.352	13,002
2022-04-22	73.900	74.000	73.900	74.000	64.132	11,000
2022-04-21	73.900	73.900	73.900	73.900	64.045	6,015
2022-04-20	73.600	74.300	73.500	73.600	63.785	5,001
2022-04-19	73.800	73.800	73.600	73.600	63.785	3,000
2022-04-18	74.100	74.300	73.600	73.600	63.785	10,001
2022-04-15	74.600	74.600	73.900	74.300	64.392	8,182
2022-04-14	74.600	74.600	74.000	74.400	64.478	12,065
2022-04-13	73.200	74.900	73.200	74.400	64.478	10,002
2022-04-12	74.100	74.200	74.000	74.000	64.132	14,000
2022-04-11	73.700	74.500	73.500	73.500	63.698	16,008
2022-04-08	74.100	74.300	73.900	73.900	64.045	14,000
2022-04-07	74.000	74.300	73.600	74.300	64.392	11,001
2022-04-06	73.500	74.300	73.500	74.300	64.392	6,007
2022-04-01	74.500	74.500	74.100	74.100	64.218	14,000
2022-03-31	74.900	75.000	74.400	74.700	64.738	20,101
2022-03-30	74.500	74.700	73.900	74.700	64.738	31,003
2022-03-29	73.400	74.200	73.400	73.900	64.045	15,001
2022-03-28	73.600	73.600	73.000	73.400	63.612	19,000
2022-03-25	73.200	73.900	73.200	73.600	63.785	6,000
2022-03-24	72.500	73.800	72.400	73.500	63.698	33,000
2022-03-23	71.300	72.500	71.300	72.500	62.832	24,032
2022-03-22	70.000	71.900	70.000	71.800	62.225	28,007
2022-03-21	70.300	71.600	70.300	71.200	61.705	21,006
2022-03-18	70.200	71.000	70.100	70.200	60.838	39,002
2022-03-17	71.000	71.000	69.800	70.100	60.752	40,001
2022-03-16	67.100	69.300	67.000	68.000	58.932	28,000
2022-03-15	67.600	67.800	67.600	67.800	58.759	3,000
2022-03-14	67.000	68.100	66.700	67.800	58.759	18,838
2022-03-11	67.100	67.100	66.700	66.700	57.805	6,000
2022-03-10	66.900	67.200	66.000	67.000	58.065	10,175
2022-03-09	65.500	67.000	65.500	66.000	57.199	23,258
2022-03-08	66.400	67.800	65.800	65.900	57.112	19,003
2022-03-07	70.200	70.200	65.000	66.100	57.285	37,307
2022-03-04	66.500	67.000	65.700	65.700	56.939	22,507
2022-03-03	66.500	66.500	66.000	66.000	57.199	4,032
2022-03-02	67.100	67.200	67.100	67.200	58.239	2,000
2022-03-01	66.400	67.100	65.800	65.900	57.112	33,021
2022-02-25	66.200	66.400	66.200	66.400	57.545	2,005
2022-02-24	66.300	66.300	65.500	66.100	57.285	29,006
2022-02-23	66.900	66.900	66.500	66.500	57.632	11,000
2022-02-22	66.400	67.300	66.400	66.800	57.892	9,004
2022-02-21	68.000	68.000	66.400	66.400	57.545	9,004
2022-02-18	67.700	67.900	67.700	67.900	58.845	4,008
2022-02-17	67.100	67.100	65.600	66.100	57.285	14,000
2022-02-16	66.100	66.500	66.100	66.500	57.632	3,003

← NewerPage 19 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.