Zhejiang Unifull Industrial Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2.800 | 2.860 | 2.740 | 2.820 | 2.820 | 5,499,387 |
| 2024-07-26 | 2.750 | 2.830 | 2.750 | 2.790 | 2.790 | 4,287,325 |
| 2024-07-25 | 2.720 | 2.790 | 2.670 | 2.750 | 2.750 | 4,966,612 |
| 2024-07-24 | 2.810 | 2.840 | 2.730 | 2.730 | 2.730 | 5,566,037 |
| 2024-07-23 | 2.930 | 2.960 | 2.820 | 2.850 | 2.850 | 5,077,310 |
| 2024-07-22 | 2.890 | 2.940 | 2.860 | 2.890 | 2.890 | 3,465,112 |
| 2024-07-19 | 2.830 | 2.920 | 2.800 | 2.900 | 2.900 | 5,536,850 |
| 2024-07-18 | 2.850 | 2.870 | 2.760 | 2.800 | 2.800 | 3,967,850 |
| 2024-07-17 | 2.860 | 2.870 | 2.810 | 2.850 | 2.850 | 2,939,650 |
| 2024-07-16 | 2.850 | 2.890 | 2.820 | 2.850 | 2.850 | 2,587,587 |
| 2024-07-15 | 2.950 | 2.950 | 2.830 | 2.850 | 2.850 | 4,281,399 |
| 2024-07-12 | 2.970 | 3.040 | 2.900 | 2.940 | 2.940 | 6,194,562 |
| 2024-07-11 | 2.780 | 2.960 | 2.780 | 2.940 | 2.940 | 8,428,150 |
| 2024-07-10 | 2.800 | 2.840 | 2.730 | 2.750 | 2.750 | 6,403,300 |
| 2024-07-09 | 2.850 | 2.910 | 2.760 | 2.840 | 2.840 | 6,188,025 |
| 2024-07-08 | 2.990 | 2.990 | 2.840 | 2.860 | 2.860 | 7,275,201 |
| 2024-07-05 | 2.990 | 3.030 | 2.930 | 3.020 | 3.020 | 6,010,214 |
| 2024-07-04 | 3.180 | 3.180 | 2.990 | 3.000 | 3.000 | 6,611,100 |
| 2024-07-03 | 3.150 | 3.210 | 3.100 | 3.140 | 3.140 | 4,851,800 |
| 2024-07-02 | 3.070 | 3.240 | 3.070 | 3.140 | 3.140 | 7,397,174 |
| 2024-07-01 | 3.080 | 3.120 | 3.020 | 3.100 | 3.100 | 3,482,775 |
| 2024-06-28 | 3.050 | 3.120 | 3.040 | 3.080 | 3.080 | 5,677,975 |
| 2024-06-27 | 3.130 | 3.160 | 3.030 | 3.040 | 3.040 | 5,648,450 |
| 2024-06-26 | 3.080 | 3.160 | 3.010 | 3.140 | 3.140 | 5,257,887 |
| 2024-06-25 | 3.010 | 3.130 | 3.010 | 3.090 | 3.090 | 4,559,225 |
| 2024-06-24 | 3.150 | 3.180 | 3.040 | 3.040 | 3.040 | 7,082,937 |
| 2024-06-21 | 3.160 | 3.210 | 3.080 | 3.210 | 3.210 | 5,796,028 |
| 2024-06-20 | 3.280 | 3.290 | 3.140 | 3.170 | 3.170 | 7,181,562 |
| 2024-06-19 | 3.300 | 3.360 | 3.260 | 3.290 | 3.290 | 6,586,787 |
| 2024-06-18 | 3.250 | 3.320 | 3.210 | 3.300 | 3.300 | 5,451,387 |
| 2024-06-17 | 3.300 | 3.320 | 3.200 | 3.250 | 3.250 | 6,640,018 |
| 2024-06-14 | 3.270 | 3.330 | 3.220 | 3.310 | 3.310 | 6,677,984 |
| 2024-06-13 | 3.430 | 3.470 | 3.260 | 3.270 | 3.270 | 10,471,624 |
| 2024-06-12 | 3.400 | 3.470 | 3.370 | 3.430 | 3.430 | 5,976,382 |
| 2024-06-11 | 3.440 | 3.450 | 3.350 | 3.400 | 3.400 | 6,388,518 |
| 2024-06-07 | 3.360 | 3.480 | 3.350 | 3.450 | 3.450 | 11,193,366 |
| 2024-06-06 | 3.620 | 3.700 | 3.340 | 3.340 | 3.340 | 17,590,425 |
| 2024-06-05 | 3.800 | 3.860 | 3.660 | 3.710 | 3.710 | 15,126,571 |
| 2024-06-04 | 3.710 | 4.090 | 3.480 | 3.920 | 3.920 | 24,051,598 |
| 2024-06-03 | 3.730 | 3.930 | 3.650 | 3.830 | 3.830 | 13,707,284 |
| 2024-05-31 | 3.700 | 3.980 | 3.680 | 3.730 | 3.730 | 16,972,420 |
| 2024-05-30 | 3.800 | 3.820 | 3.610 | 3.630 | 3.630 | 16,045,499 |
| 2024-05-29 | 3.770 | 3.900 | 3.720 | 3.820 | 3.820 | 17,333,530 |
| 2024-05-28 | 3.960 | 4.010 | 3.840 | 3.900 | 3.900 | 19,272,224 |
| 2024-05-27 | 3.960 | 4.160 | 3.800 | 4.110 | 4.110 | 26,387,387 |
| 2024-05-24 | 4.280 | 4.340 | 4.000 | 4.010 | 4.010 | 35,618,627 |
| 2024-05-23 | 4.280 | 4.520 | 4.170 | 4.440 | 4.440 | 46,358,615 |
| 2024-05-22 | 4.420 | 4.710 | 4.340 | 4.630 | 4.630 | 72,243,347 |
| 2024-05-21 | 3.900 | 4.280 | 3.900 | 4.280 | 4.280 | 17,468,610 |
| 2024-05-20 | 4.000 | 4.140 | 3.870 | 3.890 | 3.890 | 43,808,469 |
| 2024-05-17 | 3.600 | 4.110 | 3.600 | 4.110 | 4.110 | 44,803,662 |
| 2024-05-16 | 3.900 | 4.150 | 3.660 | 3.740 | 3.740 | 40,414,368 |
| 2024-05-15 | 3.400 | 3.770 | 3.380 | 3.770 | 3.770 | 6,053,592 |
| 2024-05-14 | 3.440 | 3.470 | 3.380 | 3.430 | 3.430 | 4,653,900 |
| 2024-05-13 | 3.580 | 3.580 | 3.360 | 3.370 | 3.370 | 7,592,463 |
| 2024-05-10 | 3.700 | 3.730 | 3.550 | 3.580 | 3.580 | 5,948,200 |
| 2024-05-09 | 3.650 | 3.770 | 3.650 | 3.700 | 3.700 | 4,259,387 |
| 2024-05-08 | 3.750 | 3.780 | 3.660 | 3.670 | 3.670 | 4,032,800 |
| 2024-05-07 | 3.700 | 3.760 | 3.660 | 3.750 | 3.750 | 5,335,589 |
| 2024-05-06 | 3.540 | 3.710 | 3.540 | 3.710 | 3.710 | 6,997,159 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.