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
2024-11-01	66.800	68.700	66.700	68.700	68.700	11,000
2024-10-30	68.500	68.500	67.400	67.400	67.400	3,001
2024-10-29	66.600	67.100	66.600	67.100	67.100	10,000
2024-10-28	67.400	67.600	67.000	67.600	67.600	25,001
2024-10-25	68.000	68.000	67.000	68.000	68.000	14,000
2024-10-24	68.500	68.500	68.200	68.200	68.200	2,000
2024-10-23	69.000	69.000	68.800	68.800	68.800	11,000
2024-10-22	68.500	69.000	68.500	68.600	68.600	21,000
2024-10-21	69.400	69.400	68.300	68.500	68.500	10,000
2024-10-18	68.100	68.500	68.100	68.500	68.500	14,000
2024-10-17	68.500	68.500	68.500	68.500	68.500	2,000
2024-10-16	68.600	68.600	68.300	68.300	68.300	2,002
2024-10-15	68.800	68.800	68.300	68.600	68.600	9,000
2024-10-14	68.800	68.800	67.500	68.800	68.800	6,001
2024-10-11	68.100	69.000	68.000	68.800	68.800	4,001
2024-10-09	68.200	68.400	68.200	68.400	68.400	3,000
2024-10-08	68.500	68.500	68.200	68.200	68.200	6,000
2024-10-07	68.500	68.800	68.300	68.800	68.800	10,002
2024-10-04	69.400	69.400	69.400	69.400	69.400	0
2024-10-01	67.200	70.000	67.200	69.400	69.400	13,079
2024-09-30	68.400	68.400	68.400	68.400	68.400	1,268
2024-09-27	67.700	68.800	67.300	68.200	68.200	7,017
2024-09-26	67.100	67.800	67.100	67.800	67.800	9,030
2024-09-25	67.000	67.400	67.000	67.400	67.400	11,001
2024-09-24	67.400	67.400	67.400	67.400	67.400	1,000
2024-09-23	67.500	67.500	67.500	67.500	67.500	2,002
2024-09-20	67.600	67.800	67.200	67.200	67.200	6,000
2024-09-19	67.200	67.600	67.200	67.600	67.600	2,000
2024-09-18	67.200	67.200	67.200	67.200	67.200	2,002
2024-09-16	66.700	67.200	66.600	67.200	67.200	7,015
2024-09-13	67.500	67.500	67.000	67.000	67.000	2,001
2024-09-12	67.900	67.900	66.900	66.900	66.900	3,000
2024-09-11	66.500	66.800	66.500	66.800	66.800	2,012
2024-09-10	66.300	66.300	66.300	66.300	66.300	1,001
2024-09-09	66.000	66.200	66.000	66.200	66.200	4,000
2024-09-06	68.600	68.600	66.500	66.500	66.500	5,000
2024-09-05	65.200	66.800	65.200	66.200	66.200	9,100
2024-09-04	65.600	70.000	65.500	66.500	66.500	29,001
2024-09-03	66.700	68.800	66.700	68.400	68.400	10,068
2024-09-02	66.900	67.500	66.900	67.400	67.400	7,001
2024-08-30	67.500	67.500	67.200	67.200	67.200	8,000
2024-08-29	66.500	67.000	66.500	66.700	66.700	25,000
2024-08-28	66.700	66.900	66.700	66.900	66.900	3,005
2024-08-27	66.700	66.700	66.000	66.600	66.600	26,030
2024-08-26	66.600	66.700	66.200	66.700	66.700	16,000
2024-08-23	66.600	66.600	66.600	66.600	66.600	25,001
2024-08-22	66.000	66.800	65.900	66.800	66.800	3,350
2024-08-21	66.800	66.800	66.600	66.600	66.600	7,000
2024-08-20	66.700	66.700	66.000	66.000	66.000	6,000
2024-08-19	66.600	66.600	66.600	66.600	66.600	0
2024-08-16	65.700	67.500	65.100	66.600	66.600	32,201
2024-08-15	65.900	67.800	65.900	66.800	66.800	34,000
2024-08-14	66.600	67.000	66.500	66.800	66.800	11,035
2024-08-13	66.500	67.100	66.500	66.500	66.500	24,000
2024-08-12	66.600	67.400	66.500	66.600	66.600	24,000
2024-08-09	65.800	65.900	65.600	65.600	65.600	6,021
2024-08-08	65.000	65.000	65.000	65.000	65.000	3,000
2024-08-07	65.000	65.000	64.600	64.600	64.600	3,000
2024-08-06	65.000	65.000	63.000	64.000	64.000	5,000
2024-08-05	63.300	63.600	62.500	62.500	62.500	34,030

← NewerPage 9 of 21 · 1,216 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.