Zhejiang Unifull Industrial Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.450 | 4.640 | 4.450 | 4.630 | 4.630 | 7,938,725 |
| 2024-01-24 | 4.390 | 4.490 | 4.280 | 4.470 | 4.470 | 6,227,300 |
| 2024-01-23 | 4.380 | 4.390 | 4.260 | 4.380 | 4.380 | 7,341,225 |
| 2024-01-22 | 4.600 | 4.610 | 4.280 | 4.340 | 4.340 | 8,615,291 |
| 2024-01-19 | 4.570 | 4.680 | 4.520 | 4.580 | 4.580 | 7,029,600 |
| 2024-01-18 | 4.690 | 4.710 | 4.510 | 4.570 | 4.570 | 10,010,106 |
| 2024-01-17 | 4.860 | 4.860 | 4.680 | 4.710 | 4.710 | 5,660,041 |
| 2024-01-16 | 4.910 | 4.930 | 4.760 | 4.850 | 4.850 | 7,888,057 |
| 2024-01-15 | 4.970 | 5.000 | 4.890 | 4.890 | 4.890 | 7,385,749 |
| 2024-01-12 | 5.100 | 5.190 | 4.960 | 4.970 | 4.970 | 11,184,461 |
| 2024-01-11 | 4.980 | 5.100 | 4.810 | 5.100 | 5.100 | 17,023,175 |
| 2024-01-10 | 4.920 | 5.240 | 4.820 | 5.030 | 5.030 | 13,194,962 |
| 2024-01-09 | 4.870 | 4.970 | 4.840 | 4.920 | 4.920 | 4,505,187 |
| 2024-01-08 | 4.950 | 4.990 | 4.860 | 4.870 | 4.870 | 5,202,100 |
| 2024-01-05 | 5.040 | 5.110 | 4.920 | 4.950 | 4.950 | 6,387,877 |
| 2024-01-04 | 5.110 | 5.130 | 5.020 | 5.030 | 5.030 | 5,551,414 |
| 2024-01-03 | 5.070 | 5.210 | 5.070 | 5.110 | 5.110 | 6,342,000 |
| 2024-01-02 | 5.060 | 5.130 | 5.020 | 5.110 | 5.110 | 6,353,662 |
| 2023-12-29 | 5.060 | 5.100 | 5.040 | 5.050 | 5.050 | 6,143,725 |
| 2023-12-28 | 4.950 | 5.100 | 4.900 | 5.060 | 5.060 | 8,247,925 |
| 2023-12-27 | 5.060 | 5.060 | 4.930 | 4.970 | 4.970 | 7,537,637 |
| 2023-12-26 | 5.040 | 5.120 | 4.980 | 5.030 | 5.030 | 6,619,350 |
| 2023-12-25 | 5.130 | 5.140 | 4.970 | 5.040 | 5.040 | 7,209,500 |
| 2023-12-22 | 5.230 | 5.230 | 5.120 | 5.140 | 5.140 | 5,960,900 |
| 2023-12-21 | 5.170 | 5.240 | 5.100 | 5.220 | 5.220 | 5,193,500 |
| 2023-12-20 | 5.300 | 5.360 | 5.170 | 5.200 | 5.200 | 5,024,727 |
| 2023-12-19 | 5.310 | 5.370 | 5.220 | 5.300 | 5.300 | 5,562,861 |
| 2023-12-18 | 5.430 | 5.440 | 5.300 | 5.310 | 5.310 | 6,353,425 |
| 2023-12-15 | 5.550 | 5.580 | 5.360 | 5.430 | 5.430 | 7,393,100 |
| 2023-12-14 | 5.590 | 5.640 | 5.490 | 5.560 | 5.560 | 5,386,650 |
| 2023-12-13 | 5.430 | 5.610 | 5.420 | 5.540 | 5.540 | 6,235,461 |
| 2023-12-12 | 5.500 | 5.560 | 5.430 | 5.470 | 5.470 | 6,035,823 |
| 2023-12-11 | 5.440 | 5.580 | 5.350 | 5.520 | 5.520 | 7,176,481 |
| 2023-12-08 | 5.550 | 5.640 | 5.410 | 5.460 | 5.460 | 8,129,837 |
| 2023-12-07 | 5.690 | 5.700 | 5.560 | 5.560 | 5.560 | 7,489,349 |
| 2023-12-06 | 5.610 | 5.860 | 5.550 | 5.700 | 5.700 | 9,061,150 |
| 2023-12-05 | 5.750 | 5.800 | 5.610 | 5.610 | 5.610 | 6,962,849 |
| 2023-12-04 | 5.720 | 5.870 | 5.680 | 5.790 | 5.790 | 8,700,837 |
| 2023-12-01 | 5.760 | 5.770 | 5.670 | 5.710 | 5.710 | 8,273,437 |
| 2023-11-30 | 5.860 | 5.890 | 5.700 | 5.730 | 5.730 | 11,740,280 |
| 2023-11-29 | 5.810 | 6.030 | 5.760 | 5.870 | 5.870 | 14,876,279 |
| 2023-11-28 | 5.730 | 6.100 | 5.660 | 5.830 | 5.830 | 20,956,577 |
| 2023-11-27 | 5.770 | 5.790 | 5.610 | 5.730 | 5.730 | 11,650,502 |
| 2023-11-24 | 5.850 | 5.890 | 5.740 | 5.770 | 5.770 | 14,137,850 |
| 2023-11-23 | 5.970 | 6.030 | 5.810 | 5.860 | 5.860 | 19,942,109 |
| 2023-11-22 | 6.460 | 6.460 | 6.000 | 6.000 | 6.000 | 40,223,798 |
| 2023-11-21 | 5.530 | 6.080 | 5.500 | 6.080 | 6.080 | 7,261,499 |
| 2023-11-20 | 5.420 | 5.540 | 5.400 | 5.530 | 5.530 | 4,533,687 |
| 2023-11-17 | 5.470 | 5.470 | 5.380 | 5.420 | 5.420 | 3,800,625 |
| 2023-11-16 | 5.470 | 5.500 | 5.420 | 5.420 | 5.420 | 3,273,355 |
| 2023-11-15 | 5.530 | 5.540 | 5.450 | 5.490 | 5.490 | 5,223,809 |
| 2023-11-14 | 5.520 | 5.610 | 5.410 | 5.490 | 5.490 | 5,532,262 |
| 2023-11-13 | 5.410 | 5.530 | 5.410 | 5.520 | 5.520 | 4,318,426 |
| 2023-11-10 | 5.440 | 5.450 | 5.360 | 5.410 | 5.410 | 3,776,175 |
| 2023-11-09 | 5.430 | 5.480 | 5.380 | 5.460 | 5.460 | 5,586,074 |
| 2023-11-08 | 5.480 | 5.500 | 5.380 | 5.400 | 5.400 | 4,223,825 |
| 2023-11-07 | 5.500 | 5.510 | 5.380 | 5.490 | 5.490 | 3,718,725 |
| 2023-11-06 | 5.390 | 5.490 | 5.370 | 5.490 | 5.490 | 4,176,550 |
| 2023-11-03 | 5.300 | 5.380 | 5.280 | 5.370 | 5.370 | 3,922,025 |
| 2023-11-02 | 5.250 | 5.420 | 5.250 | 5.300 | 5.300 | 6,565,825 |
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.