Fulin Plastic Industry Cayman Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 68.900 | 68.900 | 68.800 | 68.800 | 68.800 | 4,001 |
| 2025-02-03 | 68.900 | 68.900 | 68.800 | 68.900 | 68.900 | 4,010 |
| 2025-01-22 | 68.400 | 68.600 | 68.400 | 68.600 | 68.600 | 12,000 |
| 2025-01-21 | 68.000 | 68.400 | 67.600 | 68.400 | 68.400 | 19,001 |
| 2025-01-20 | 67.700 | 68.400 | 67.700 | 68.400 | 68.400 | 10,001 |
| 2025-01-17 | 67.900 | 67.900 | 67.900 | 67.900 | 67.900 | 1,001 |
| 2025-01-16 | 67.800 | 67.900 | 67.800 | 67.900 | 67.900 | 3,000 |
| 2025-01-15 | 67.400 | 67.900 | 67.400 | 67.800 | 67.800 | 5,001 |
| 2025-01-14 | 67.900 | 68.400 | 67.800 | 68.400 | 68.400 | 4,001 |
| 2025-01-13 | 67.800 | 68.500 | 67.500 | 68.500 | 68.500 | 18,002 |
| 2025-01-10 | 68.500 | 68.500 | 68.500 | 68.500 | 68.500 | 1,000 |
| 2025-01-09 | 68.000 | 68.500 | 68.000 | 68.500 | 68.500 | 3,000 |
| 2025-01-08 | 67.800 | 68.000 | 67.800 | 68.000 | 68.000 | 4,000 |
| 2025-01-07 | 68.400 | 68.400 | 67.800 | 67.800 | 67.800 | 4,003 |
| 2025-01-06 | 67.700 | 68.500 | 67.700 | 68.500 | 68.500 | 4,151 |
| 2025-01-03 | 67.600 | 67.600 | 67.600 | 67.600 | 67.600 | 0 |
| 2025-01-02 | 67.300 | 67.600 | 67.300 | 67.600 | 67.600 | 5,001 |
| 2024-12-31 | 67.500 | 67.500 | 67.300 | 67.300 | 67.300 | 3,000 |
| 2024-12-30 | 68.200 | 68.200 | 68.200 | 68.200 | 68.200 | 1,000 |
| 2024-12-27 | 68.300 | 68.300 | 68.200 | 68.200 | 68.200 | 3,002 |
| 2024-12-26 | 68.400 | 68.400 | 68.400 | 68.400 | 68.400 | 0 |
| 2024-12-25 | 67.300 | 68.500 | 67.300 | 68.400 | 68.400 | 5,000 |
| 2024-12-24 | 67.300 | 67.300 | 67.300 | 67.300 | 67.300 | 1,000 |
| 2024-12-23 | 67.300 | 67.300 | 67.300 | 67.300 | 67.300 | 2,003 |
| 2024-12-20 | 67.200 | 67.300 | 67.200 | 67.300 | 67.300 | 5,000 |
| 2024-12-19 | 67.100 | 67.300 | 67.100 | 67.300 | 67.300 | 10,000 |
| 2024-12-18 | 67.200 | 68.000 | 67.200 | 67.500 | 67.500 | 10,016 |
| 2024-12-17 | 67.900 | 68.000 | 67.300 | 67.300 | 67.300 | 7,000 |
| 2024-12-16 | 67.200 | 67.300 | 67.100 | 67.100 | 67.100 | 4,000 |
| 2024-12-13 | 67.200 | 67.200 | 67.200 | 67.200 | 67.200 | 1,001 |
| 2024-12-12 | 67.300 | 67.400 | 67.300 | 67.400 | 67.400 | 2,000 |
| 2024-12-11 | 67.900 | 67.900 | 67.400 | 67.400 | 67.400 | 2,000 |
| 2024-12-10 | 68.500 | 68.600 | 67.500 | 67.500 | 67.500 | 7,000 |
| 2024-12-09 | 67.000 | 67.000 | 66.900 | 66.900 | 66.900 | 2,020 |
| 2024-12-06 | 67.700 | 67.700 | 67.000 | 67.000 | 67.000 | 15,000 |
| 2024-12-05 | 67.800 | 68.200 | 67.800 | 68.100 | 68.100 | 3,000 |
| 2024-12-04 | 68.100 | 68.100 | 68.100 | 68.100 | 68.100 | 1,001 |
| 2024-12-03 | 68.300 | 68.300 | 68.300 | 68.300 | 68.300 | 1,001 |
| 2024-12-02 | 67.200 | 67.300 | 67.200 | 67.300 | 67.300 | 2,000 |
| 2024-11-29 | 67.700 | 67.700 | 67.000 | 67.000 | 67.000 | 2,102 |
| 2024-11-28 | 68.300 | 68.300 | 68.300 | 68.300 | 68.300 | 1,060 |
| 2024-11-27 | 68.400 | 68.400 | 68.400 | 68.400 | 68.400 | 1,029 |
| 2024-11-26 | 68.300 | 68.400 | 68.300 | 68.400 | 68.400 | 6,002 |
| 2024-11-25 | 68.400 | 68.400 | 68.300 | 68.300 | 68.300 | 3,000 |
| 2024-11-22 | 67.900 | 67.900 | 67.400 | 67.400 | 67.400 | 10,000 |
| 2024-11-21 | 67.700 | 67.700 | 67.700 | 67.700 | 67.700 | 3,000 |
| 2024-11-20 | 67.900 | 67.900 | 67.900 | 67.900 | 67.900 | 5,047 |
| 2024-11-19 | 68.100 | 68.200 | 67.900 | 67.900 | 67.900 | 10,200 |
| 2024-11-18 | 68.200 | 68.200 | 68.000 | 68.000 | 68.000 | 4,300 |
| 2024-11-15 | 67.600 | 67.900 | 67.600 | 67.900 | 67.900 | 10,002 |
| 2024-11-14 | 68.000 | 68.000 | 67.800 | 67.800 | 67.800 | 7,000 |
| 2024-11-13 | 67.400 | 68.000 | 67.400 | 68.000 | 68.000 | 10,030 |
| 2024-11-12 | 67.200 | 68.000 | 67.200 | 67.800 | 67.800 | 30,000 |
| 2024-11-11 | 68.200 | 68.500 | 67.900 | 68.000 | 68.000 | 46,000 |
| 2024-11-08 | 68.200 | 68.200 | 68.000 | 68.000 | 68.000 | 29,001 |
| 2024-11-07 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 2,000 |
| 2024-11-06 | 68.000 | 68.300 | 68.000 | 68.300 | 68.300 | 15,001 |
| 2024-11-05 | 67.600 | 68.300 | 67.600 | 68.300 | 68.300 | 3,000 |
| 2024-11-04 | 67.800 | 67.800 | 67.700 | 67.700 | 67.700 | 3,010 |
| 2024-11-01 | 66.800 | 68.700 | 66.700 | 68.700 | 68.700 | 11,000 |
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.