Zhejiang Unifull Industrial Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.260 | 5.310 | 5.220 | 5.300 | 5.300 | 4,636,424 |
| 2023-10-31 | 5.270 | 5.420 | 5.210 | 5.250 | 5.250 | 6,066,137 |
| 2023-10-30 | 5.260 | 5.290 | 5.210 | 5.260 | 5.260 | 5,615,509 |
| 2023-10-27 | 5.150 | 5.270 | 5.090 | 5.260 | 5.260 | 4,750,864 |
| 2023-10-26 | 5.170 | 5.170 | 5.050 | 5.150 | 5.150 | 4,048,537 |
| 2023-10-25 | 5.120 | 5.220 | 5.120 | 5.180 | 5.180 | 4,818,379 |
| 2023-10-24 | 5.020 | 5.160 | 5.020 | 5.110 | 5.110 | 5,859,562 |
| 2023-10-23 | 5.150 | 5.190 | 5.000 | 5.020 | 5.020 | 6,683,725 |
| 2023-10-20 | 5.070 | 5.210 | 5.070 | 5.150 | 5.150 | 5,150,570 |
| 2023-10-19 | 5.160 | 5.280 | 5.110 | 5.110 | 5.110 | 7,616,845 |
| 2023-10-18 | 5.340 | 5.350 | 5.170 | 5.170 | 5.170 | 7,471,424 |
| 2023-10-17 | 5.400 | 5.460 | 5.330 | 5.370 | 5.370 | 5,803,962 |
| 2023-10-16 | 5.510 | 5.570 | 5.370 | 5.410 | 5.410 | 6,352,274 |
| 2023-10-13 | 5.550 | 5.610 | 5.480 | 5.520 | 5.520 | 4,219,337 |
| 2023-10-12 | 5.680 | 5.720 | 5.560 | 5.610 | 5.610 | 4,211,912 |
| 2023-10-11 | 5.710 | 5.710 | 5.590 | 5.670 | 5.670 | 3,696,315 |
| 2023-10-10 | 5.730 | 5.750 | 5.630 | 5.650 | 5.650 | 4,348,287 |
| 2023-10-09 | 5.700 | 5.850 | 5.680 | 5.720 | 5.720 | 5,287,487 |
| 2023-09-28 | 5.640 | 5.740 | 5.630 | 5.720 | 5.720 | 3,275,525 |
| 2023-09-27 | 5.540 | 5.640 | 5.510 | 5.600 | 5.600 | 4,214,725 |
| 2023-09-26 | 5.670 | 5.670 | 5.520 | 5.540 | 5.540 | 4,279,825 |
| 2023-09-25 | 5.840 | 5.860 | 5.610 | 5.650 | 5.650 | 4,920,231 |
| 2023-09-22 | 5.710 | 5.870 | 5.680 | 5.860 | 5.860 | 3,757,774 |
| 2023-09-21 | 5.760 | 5.810 | 5.700 | 5.710 | 5.710 | 3,727,237 |
| 2023-09-20 | 5.850 | 5.910 | 5.790 | 5.810 | 5.810 | 3,266,250 |
| 2023-09-19 | 6.020 | 6.020 | 5.820 | 5.830 | 5.830 | 4,341,265 |
| 2023-09-18 | 5.920 | 6.080 | 5.850 | 6.030 | 6.030 | 3,817,687 |
| 2023-09-15 | 5.910 | 6.000 | 5.890 | 5.960 | 5.960 | 2,592,700 |
| 2023-09-14 | 5.980 | 5.990 | 5.840 | 5.910 | 5.910 | 3,419,565 |
| 2023-09-13 | 6.100 | 6.120 | 5.960 | 6.000 | 6.000 | 5,081,757 |
| 2023-09-12 | 6.230 | 6.240 | 6.090 | 6.100 | 6.100 | 3,275,970 |
| 2023-09-11 | 6.110 | 6.220 | 6.090 | 6.190 | 6.190 | 2,891,227 |
| 2023-09-08 | 6.190 | 6.220 | 6.140 | 6.150 | 6.150 | 1,753,125 |
| 2023-09-07 | 6.240 | 6.280 | 6.170 | 6.190 | 6.190 | 2,954,275 |
| 2023-09-06 | 6.230 | 6.280 | 6.230 | 6.240 | 6.240 | 1,996,324 |
| 2023-09-05 | 6.350 | 6.380 | 6.250 | 6.270 | 6.270 | 2,610,175 |
| 2023-09-04 | 6.260 | 6.380 | 6.220 | 6.370 | 6.370 | 3,993,050 |
| 2023-09-01 | 6.140 | 6.230 | 6.130 | 6.210 | 6.210 | 3,555,427 |
| 2023-08-31 | 6.210 | 6.270 | 6.150 | 6.180 | 6.180 | 4,141,709 |
| 2023-08-30 | 6.220 | 6.370 | 6.200 | 6.260 | 6.260 | 4,628,067 |
| 2023-08-29 | 6.130 | 6.260 | 6.100 | 6.220 | 6.220 | 4,827,000 |
| 2023-08-28 | 6.370 | 6.480 | 6.100 | 6.130 | 6.130 | 5,164,612 |
| 2023-08-25 | 6.180 | 6.260 | 6.040 | 6.120 | 6.120 | 4,278,925 |
| 2023-08-24 | 6.210 | 6.310 | 6.200 | 6.210 | 6.210 | 3,546,176 |
| 2023-08-23 | 6.440 | 6.460 | 6.210 | 6.210 | 6.210 | 4,887,024 |
| 2023-08-22 | 6.600 | 6.660 | 6.210 | 6.470 | 6.470 | 6,579,362 |
| 2023-08-21 | 6.710 | 6.720 | 6.570 | 6.580 | 6.580 | 2,880,212 |
| 2023-08-18 | 6.740 | 6.870 | 6.700 | 6.720 | 6.720 | 3,024,750 |
| 2023-08-17 | 6.590 | 6.750 | 6.590 | 6.740 | 6.740 | 2,247,887 |
| 2023-08-16 | 6.800 | 6.810 | 6.610 | 6.620 | 6.620 | 2,952,898 |
| 2023-08-15 | 6.740 | 6.940 | 6.720 | 6.800 | 6.800 | 4,703,172 |
| 2023-08-14 | 6.690 | 6.790 | 6.590 | 6.760 | 6.760 | 3,786,786 |
| 2023-08-11 | 6.870 | 6.930 | 6.660 | 6.700 | 6.700 | 5,198,957 |
| 2023-08-10 | 6.820 | 6.910 | 6.750 | 6.870 | 6.870 | 3,089,198 |
| 2023-08-09 | 6.920 | 6.940 | 6.790 | 6.810 | 6.810 | 3,334,987 |
| 2023-08-08 | 6.980 | 7.020 | 6.870 | 6.920 | 6.920 | 5,543,150 |
| 2023-08-07 | 7.160 | 7.240 | 6.930 | 6.980 | 6.980 | 6,734,125 |
| 2023-08-04 | 7.210 | 7.280 | 7.120 | 7.210 | 7.210 | 3,104,112 |
| 2023-08-03 | 7.210 | 7.260 | 7.160 | 7.220 | 7.220 | 1,537,883 |
| 2023-08-02 | 7.300 | 7.340 | 7.200 | 7.210 | 7.210 | 2,812,391 |
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.