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
2022-02-15	67.800	67.800	66.100	66.100	57.285	78,000
2022-02-14	68.000	68.000	67.800	67.800	58.759	12,001
2022-02-11	68.500	68.500	68.000	68.000	58.932	12,002
2022-02-10	68.500	68.500	68.300	68.300	59.192	3,001
2022-02-09	68.000	68.000	67.500	67.900	58.845	4,003
2022-02-08	67.500	67.600	67.500	67.600	58.585	5,001
2022-02-07	67.800	67.800	67.400	67.400	58.412	5,006
2022-01-26	67.600	68.400	67.600	68.400	59.279	2,000
2022-01-25	68.400	68.400	67.500	67.500	58.499	2,000
2022-01-24	66.800	67.800	66.800	67.800	58.759	11,001
2022-01-21	68.600	68.600	68.000	68.000	58.932	3,007
2022-01-20	68.000	68.500	68.000	68.500	59.365	4,101
2022-01-19	67.900	68.300	67.900	68.300	59.192	5,000
2022-01-18	67.500	67.500	67.500	67.500	58.499	3,000
2022-01-17	67.500	67.600	67.500	67.500	58.499	7,001
2022-01-14	67.400	67.600	67.400	67.500	58.499	4,010
2022-01-13	68.000	68.500	68.000	68.500	59.365	11,009
2022-01-12	67.600	67.600	67.600	67.600	58.585	0
2022-01-11	67.500	68.000	67.500	67.600	58.585	4,001
2022-01-10	67.700	67.700	67.300	67.300	58.325	4,001
2022-01-07	67.200	67.200	67.000	67.000	58.065	2,000
2022-01-06	68.500	68.500	68.500	68.500	59.365	1,000
2022-01-05	68.300	68.300	68.300	68.300	59.192	1,085
2022-01-04	67.700	67.900	67.500	67.900	58.845	6,000
2022-01-03	68.600	68.600	67.700	68.300	59.192	11,032
2021-12-30	68.000	68.500	68.000	68.500	59.365	3,000
2021-12-29	67.500	68.000	67.500	68.000	58.932	6,001
2021-12-28	68.000	68.000	68.000	68.000	58.932	2,031
2021-12-27	67.800	67.900	67.800	67.900	58.845	8,050
2021-12-24	67.800	67.800	67.800	67.800	58.759	3,001
2021-12-23	67.800	67.800	67.800	67.800	58.759	1,001
2021-12-22	68.400	68.400	67.300	67.300	58.325	5,000
2021-12-21	68.700	68.700	68.700	68.700	59.539	1,000
2021-12-20	67.500	67.800	67.500	67.800	58.759	2,000
2021-12-17	67.700	67.700	67.600	67.600	58.585	2,000
2021-12-16	67.000	67.700	67.000	67.700	58.672	5,000
2021-12-15	66.200	67.400	66.000	67.200	58.239	21,000
2021-12-14	67.700	67.700	67.000	67.600	58.585	3,010
2021-12-13	68.100	68.100	67.000	67.700	58.672	12,001
2021-12-10	69.900	69.900	67.000	67.400	58.412	25,090
2021-12-09	68.000	68.000	68.000	68.000	58.932	5,000
2021-12-08	68.400	68.600	67.900	68.400	59.279	32,000
2021-12-07	67.800	68.700	67.800	68.400	59.279	12,010
2021-12-06	67.600	67.600	67.600	67.600	58.585	3,032
2021-12-03	66.200	66.900	66.200	66.900	57.979	7,000
2021-12-02	66.100	67.000	66.000	67.000	58.065	16,001
2021-12-01	67.300	67.400	66.800	66.800	57.892	7,000
2021-11-30	67.000	67.000	66.700	66.800	57.892	8,000
2021-11-29	68.000	68.000	68.000	68.000	58.932	2,086
2021-11-26	68.000	68.000	67.000	68.000	58.932	3,000
2021-11-25	68.500	68.500	67.000	68.000	58.932	5,032
2021-11-24	68.800	68.800	66.800	68.000	58.932	13,002
2021-11-23	68.800	68.800	67.300	68.600	59.452	5,029
2021-11-22	68.000	68.700	68.000	68.600	59.452	4,000
2021-11-19	68.000	68.000	67.800	68.000	58.932	4,003
2021-11-18	66.800	66.900	66.600	66.600	57.719	20,000
2021-11-17	68.000	68.000	66.700	66.700	57.805	2,002
2021-11-16	68.100	68.100	67.500	68.000	58.932	6,000
2021-11-15	68.600	68.600	68.600	68.600	59.452	4,020
2021-11-12	67.300	68.500	67.300	68.400	59.279	13,010

← NewerPage 20 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.