Zhejiang Unifull Industrial Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.590 | 3.590 | 3.480 | 3.540 | 3.540 | 6,202,775 |
| 2024-04-29 | 3.360 | 3.550 | 3.360 | 3.540 | 3.540 | 7,010,985 |
| 2024-04-26 | 3.460 | 3.480 | 3.350 | 3.440 | 3.440 | 5,294,024 |
| 2024-04-25 | 3.400 | 3.500 | 3.380 | 3.460 | 3.460 | 4,415,618 |
| 2024-04-24 | 3.340 | 3.420 | 3.300 | 3.400 | 3.400 | 4,504,522 |
| 2024-04-23 | 3.300 | 3.360 | 3.260 | 3.320 | 3.320 | 4,086,369 |
| 2024-04-22 | 3.310 | 3.350 | 3.150 | 3.270 | 3.270 | 7,007,017 |
| 2024-04-19 | 3.390 | 3.400 | 3.280 | 3.290 | 3.290 | 6,622,629 |
| 2024-04-18 | 3.500 | 3.500 | 3.270 | 3.390 | 3.390 | 11,124,731 |
| 2024-04-17 | 3.150 | 3.360 | 3.100 | 3.360 | 3.360 | 6,915,900 |
| 2024-04-16 | 3.370 | 3.430 | 3.050 | 3.050 | 3.050 | 11,824,987 |
| 2024-04-15 | 3.750 | 3.750 | 3.330 | 3.370 | 3.370 | 11,646,275 |
| 2024-04-12 | 3.860 | 3.870 | 3.700 | 3.700 | 3.700 | 6,016,225 |
| 2024-04-11 | 3.860 | 3.920 | 3.780 | 3.860 | 3.860 | 5,010,489 |
| 2024-04-10 | 3.970 | 3.970 | 3.800 | 3.850 | 3.850 | 6,407,950 |
| 2024-04-09 | 3.830 | 3.990 | 3.800 | 3.970 | 3.970 | 8,872,275 |
| 2024-04-08 | 4.010 | 4.030 | 3.790 | 3.800 | 3.800 | 7,675,199 |
| 2024-04-03 | 4.060 | 4.100 | 3.980 | 4.010 | 4.010 | 6,260,091 |
| 2024-04-02 | 4.000 | 4.090 | 3.980 | 4.060 | 4.060 | 7,863,825 |
| 2024-04-01 | 3.930 | 4.000 | 3.920 | 4.000 | 4.000 | 6,098,177 |
| 2024-03-29 | 3.870 | 3.930 | 3.840 | 3.900 | 3.900 | 2,487,698 |
| 2024-03-28 | 3.750 | 3.900 | 3.700 | 3.830 | 3.830 | 5,558,212 |
| 2024-03-27 | 3.900 | 3.960 | 3.770 | 3.790 | 3.790 | 5,809,649 |
| 2024-03-26 | 3.880 | 3.930 | 3.810 | 3.890 | 3.890 | 6,929,878 |
| 2024-03-25 | 4.000 | 4.010 | 3.840 | 3.860 | 3.860 | 10,919,600 |
| 2024-03-22 | 4.110 | 4.150 | 3.970 | 3.990 | 3.990 | 9,701,300 |
| 2024-03-21 | 4.140 | 4.230 | 4.040 | 4.100 | 4.100 | 6,321,400 |
| 2024-03-20 | 4.070 | 4.180 | 4.050 | 4.140 | 4.140 | 7,215,129 |
| 2024-03-19 | 4.060 | 4.140 | 4.030 | 4.060 | 4.060 | 8,466,339 |
| 2024-03-18 | 4.030 | 4.080 | 3.960 | 4.040 | 4.040 | 6,480,689 |
| 2024-03-15 | 3.910 | 4.020 | 3.830 | 4.010 | 4.010 | 7,637,225 |
| 2024-03-14 | 3.930 | 3.980 | 3.830 | 3.900 | 3.900 | 5,653,625 |
| 2024-03-13 | 3.980 | 3.980 | 3.860 | 3.930 | 3.930 | 6,133,862 |
| 2024-03-12 | 3.890 | 3.980 | 3.830 | 3.980 | 3.980 | 6,859,150 |
| 2024-03-11 | 3.740 | 3.870 | 3.720 | 3.870 | 3.870 | 6,567,824 |
| 2024-03-08 | 3.760 | 3.800 | 3.690 | 3.740 | 3.740 | 5,470,025 |
| 2024-03-07 | 3.830 | 3.880 | 3.730 | 3.740 | 3.740 | 6,590,812 |
| 2024-03-06 | 3.720 | 3.870 | 3.710 | 3.790 | 3.790 | 7,561,350 |
| 2024-03-05 | 3.910 | 3.920 | 3.730 | 3.740 | 3.740 | 9,493,325 |
| 2024-03-04 | 4.000 | 4.100 | 3.820 | 3.910 | 3.910 | 8,269,000 |
| 2024-03-01 | 3.920 | 4.040 | 3.870 | 4.010 | 4.010 | 11,167,845 |
| 2024-02-29 | 3.700 | 3.890 | 3.700 | 3.890 | 3.890 | 12,608,707 |
| 2024-02-28 | 4.080 | 4.280 | 3.650 | 3.730 | 3.730 | 20,224,909 |
| 2024-02-27 | 3.890 | 4.050 | 3.840 | 4.040 | 4.040 | 10,475,537 |
| 2024-02-26 | 3.840 | 3.990 | 3.790 | 3.890 | 3.890 | 13,973,869 |
| 2024-02-23 | 3.750 | 3.900 | 3.700 | 3.850 | 3.850 | 16,704,574 |
| 2024-02-22 | 3.810 | 3.830 | 3.640 | 3.740 | 3.740 | 19,267,798 |
| 2024-02-21 | 3.400 | 3.780 | 3.360 | 3.780 | 3.780 | 15,794,399 |
| 2024-02-20 | 3.470 | 3.480 | 3.310 | 3.440 | 3.440 | 21,601,821 |
| 2024-02-19 | 3.010 | 3.290 | 3.010 | 3.290 | 3.290 | 7,494,870 |
| 2024-02-08 | 2.970 | 3.020 | 2.670 | 2.990 | 2.990 | 25,690,793 |
| 2024-02-07 | 3.300 | 3.300 | 2.970 | 2.970 | 2.970 | 16,839,350 |
| 2024-02-06 | 3.150 | 3.420 | 3.070 | 3.300 | 3.300 | 16,170,420 |
| 2024-02-05 | 3.660 | 3.760 | 3.410 | 3.410 | 3.410 | 10,210,000 |
| 2024-02-02 | 4.020 | 4.090 | 3.620 | 3.790 | 3.790 | 8,683,225 |
| 2024-02-01 | 4.140 | 4.140 | 3.920 | 4.000 | 4.000 | 6,488,173 |
| 2024-01-31 | 4.290 | 4.300 | 4.040 | 4.060 | 4.060 | 6,834,200 |
| 2024-01-30 | 4.380 | 4.480 | 4.270 | 4.300 | 4.300 | 5,020,814 |
| 2024-01-29 | 4.690 | 4.690 | 4.450 | 4.450 | 4.450 | 7,555,400 |
| 2024-01-26 | 4.590 | 4.740 | 4.590 | 4.640 | 4.640 | 5,945,575 |
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.