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
2025-05-05	64.200	64.400	64.200	64.400	64.400	8,000
2025-05-02	64.200	64.400	64.200	64.200	64.200	10,021
2025-04-30	63.700	64.200	63.700	64.200	64.200	4,001
2025-04-29	63.500	63.500	63.300	63.300	63.300	37,000
2025-04-28	64.400	64.400	63.300	63.300	63.300	9,045
2025-04-25	64.500	64.500	64.300	64.400	64.400	41,002
2025-04-24	63.300	64.300	62.800	64.300	64.300	7,000
2025-04-23	63.900	63.900	62.600	63.100	63.100	19,019
2025-04-22	64.300	64.300	64.000	64.100	64.100	5,000
2025-04-21	63.000	64.500	63.000	64.500	64.500	5,000
2025-04-18	63.100	63.500	63.100	63.500	63.500	10,000
2025-04-17	63.500	63.700	63.500	63.700	63.700	11,000
2025-04-16	64.000	64.500	63.800	63.800	63.800	12,009
2025-04-15	64.500	64.900	64.200	64.500	64.500	17,001
2025-04-14	65.300	65.300	64.100	64.700	64.700	20,020
2025-04-11	65.400	65.400	65.300	65.300	65.300	6,010
2025-04-10	64.800	66.200	64.800	66.200	66.200	21,020
2025-04-09	62.000	62.100	61.800	62.000	62.000	13,000
2025-04-08	61.600	65.900	61.600	63.000	63.000	12,151
2025-04-07	61.300	62.800	61.300	61.600	61.600	50,010
2025-04-02	67.600	68.100	67.600	68.100	68.100	4,000
2025-04-01	67.100	67.800	67.100	67.600	67.600	17,000
2025-03-31	67.100	67.400	67.100	67.100	67.100	19,000
2025-03-28	68.000	68.100	67.100	67.300	67.300	32,001
2025-03-27	68.100	69.400	68.000	69.000	69.000	14,000
2025-03-26	74.200	74.700	74.000	74.700	74.700	31,007
2025-03-25	74.400	74.400	74.200	74.400	74.400	30,100
2025-03-24	74.400	74.400	74.200	74.400	74.400	18,000
2025-03-21	74.100	74.400	73.800	74.400	74.400	28,005
2025-03-20	75.000	75.000	74.300	74.400	74.400	16,000
2025-03-19	73.800	74.200	73.800	74.200	74.200	18,001
2025-03-18	74.400	74.400	73.700	73.700	73.700	23,250
2025-03-17	74.200	74.400	74.100	74.400	74.400	22,000
2025-03-14	73.900	74.400	73.900	73.900	73.900	18,000
2025-03-13	74.000	74.500	74.000	74.100	74.100	19,034
2025-03-12	74.000	74.100	73.900	73.900	73.900	10,021
2025-03-11	74.000	74.000	73.500	73.900	73.900	22,002
2025-03-10	72.600	74.100	72.600	74.000	74.000	56,020
2025-03-07	72.600	73.800	71.400	72.600	72.600	84,001
2025-03-06	72.000	72.300	71.400	72.300	72.300	17,008
2025-03-05	71.400	72.000	71.400	72.000	72.000	10,000
2025-03-04	71.000	71.400	71.000	71.400	71.400	11,002
2025-03-03	71.000	71.000	70.600	70.600	70.600	8,016
2025-02-27	71.100	72.000	71.000	71.000	71.000	6,032
2025-02-26	71.800	72.000	71.500	72.000	72.000	10,177
2025-02-25	71.700	71.800	71.000	71.000	71.000	6,000
2025-02-24	71.000	71.000	71.000	71.000	71.000	2,001
2025-02-21	70.600	70.900	70.600	70.700	70.700	25,000
2025-02-20	70.800	70.800	70.800	70.800	70.800	0
2025-02-19	70.900	70.900	70.800	70.800	70.800	6,003
2025-02-18	70.800	70.800	70.800	70.800	70.800	3,000
2025-02-17	70.600	70.800	70.500	70.800	70.800	6,001
2025-02-14	70.400	70.500	70.400	70.500	70.500	2,000
2025-02-13	70.100	70.300	70.100	70.300	70.300	7,001
2025-02-12	70.300	70.300	69.800	70.100	70.100	5,000
2025-02-11	69.900	71.600	69.600	69.600	69.600	16,001
2025-02-10	70.000	70.000	69.900	70.000	70.000	23,202
2025-02-07	68.900	70.000	68.900	69.300	69.300	18,015
2025-02-06	68.800	68.900	68.800	68.900	68.900	6,000
2025-02-05	68.800	68.800	68.800	68.800	68.800	2,462

← NewerPage 7 of 21 · 1,220 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.