Zhejiang Unifull Industrial Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7.330 | 7.340 | 7.120 | 7.300 | 7.300 | 5,350,648 |
| 2023-07-31 | 7.530 | 7.570 | 7.300 | 7.300 | 7.300 | 5,788,048 |
| 2023-07-28 | 7.630 | 7.630 | 7.500 | 7.500 | 7.500 | 2,920,585 |
| 2023-07-27 | 7.610 | 7.670 | 7.510 | 7.590 | 7.590 | 2,729,812 |
| 2023-07-26 | 7.760 | 8.050 | 7.560 | 7.630 | 7.630 | 5,048,905 |
| 2023-07-25 | 7.800 | 7.880 | 7.750 | 7.750 | 7.750 | 2,343,325 |
| 2023-07-24 | 7.880 | 7.890 | 7.750 | 7.800 | 7.800 | 1,675,416 |
| 2023-07-21 | 7.770 | 7.910 | 7.700 | 7.810 | 7.810 | 2,726,975 |
| 2023-07-20 | 7.930 | 8.240 | 7.800 | 7.810 | 7.810 | 5,569,353 |
| 2023-07-19 | 7.880 | 8.000 | 7.810 | 7.880 | 7.880 | 2,485,862 |
| 2023-07-18 | 7.960 | 8.000 | 7.870 | 7.930 | 7.930 | 1,925,462 |
| 2023-07-17 | 8.100 | 8.150 | 7.920 | 7.950 | 7.950 | 3,412,012 |
| 2023-07-14 | 7.910 | 8.250 | 7.870 | 8.100 | 8.100 | 7,584,311 |
| 2023-07-13 | 8.080 | 8.140 | 7.960 | 7.970 | 7.970 | 4,736,450 |
| 2023-07-12 | 7.990 | 8.200 | 7.830 | 8.060 | 8.060 | 8,601,372 |
| 2023-07-11 | 7.530 | 8.040 | 7.530 | 7.990 | 7.990 | 6,259,912 |
| 2023-07-10 | 7.770 | 7.810 | 7.590 | 7.620 | 7.620 | 3,264,250 |
| 2023-07-07 | 7.760 | 7.910 | 7.750 | 7.760 | 7.760 | 3,324,874 |
| 2023-07-06 | 7.830 | 7.890 | 7.780 | 7.800 | 7.800 | 2,667,200 |
| 2023-07-05 | 7.960 | 8.000 | 7.810 | 7.870 | 7.870 | 3,538,281 |
| 2023-07-04 | 7.920 | 8.040 | 7.810 | 7.960 | 7.960 | 4,945,350 |
| 2023-07-03 | 7.980 | 8.090 | 7.920 | 7.970 | 7.970 | 4,897,525 |
| 2023-06-30 | 7.540 | 8.030 | 7.540 | 7.980 | 7.980 | 5,437,825 |
| 2023-06-29 | 7.800 | 7.840 | 7.690 | 7.690 | 7.690 | 2,967,256 |
| 2023-06-28 | 7.910 | 7.990 | 7.750 | 7.760 | 7.760 | 3,833,087 |
| 2023-06-27 | 7.770 | 8.080 | 7.690 | 7.930 | 7.930 | 5,626,821 |
| 2023-06-26 | 8.060 | 8.130 | 7.730 | 7.740 | 7.740 | 6,346,290 |
| 2023-06-21 | 8.060 | 8.160 | 7.750 | 8.060 | 8.060 | 7,478,359 |
| 2023-06-20 | 8.110 | 8.200 | 8.000 | 8.000 | 8.000 | 6,776,412 |
| 2023-06-19 | 8.150 | 8.300 | 8.050 | 8.120 | 8.120 | 6,785,749 |
| 2023-06-16 | 8.120 | 8.380 | 8.060 | 8.180 | 8.180 | 9,699,327 |
| 2023-06-15 | 8.120 | 8.220 | 8.000 | 8.110 | 8.110 | 6,275,862 |
| 2023-06-14 | 8.330 | 8.430 | 8.160 | 8.210 | 8.210 | 6,111,800 |
| 2023-06-13 | 8.430 | 8.430 | 8.160 | 8.320 | 8.320 | 5,200,085 |
| 2023-06-12 | 8.300 | 8.540 | 8.200 | 8.320 | 8.320 | 7,449,223 |
| 2023-06-09 | 8.030 | 8.430 | 8.000 | 8.340 | 8.340 | 10,470,690 |
| 2023-06-08 | 8.260 | 8.310 | 7.980 | 8.080 | 8.080 | 5,475,375 |
| 2023-06-07 | 8.100 | 8.340 | 8.050 | 8.200 | 8.200 | 6,558,637 |
| 2023-06-06 | 8.110 | 8.270 | 8.050 | 8.190 | 8.190 | 6,179,494 |
| 2023-06-05 | 8.100 | 8.390 | 8.040 | 8.110 | 8.110 | 8,019,274 |
| 2023-06-02 | 8.190 | 8.270 | 8.000 | 8.000 | 8.000 | 8,066,524 |
| 2023-06-01 | 8.150 | 8.400 | 7.900 | 8.120 | 8.120 | 12,465,913 |
| 2023-05-31 | 8.180 | 8.370 | 8.110 | 8.200 | 8.200 | 9,005,287 |
| 2023-05-30 | 8.300 | 8.540 | 8.100 | 8.230 | 8.230 | 18,508,250 |
| 2023-05-29 | 7.590 | 8.550 | 7.570 | 8.370 | 8.370 | 26,616,958 |
| 2023-05-26 | 7.440 | 8.100 | 7.300 | 7.850 | 7.850 | 22,953,477 |
| 2023-05-25 | 7.010 | 7.910 | 6.930 | 7.470 | 7.470 | 18,098,187 |
| 2023-05-24 | 7.250 | 7.420 | 7.160 | 7.200 | 7.200 | 11,201,789 |
| 2023-05-23 | 7.120 | 7.320 | 6.990 | 7.250 | 7.250 | 14,169,808 |
| 2023-05-22 | 7.100 | 7.490 | 7.030 | 7.140 | 7.140 | 22,440,146 |
| 2023-05-19 | 6.540 | 7.220 | 6.520 | 7.220 | 7.220 | 24,534,323 |
| 2023-05-18 | 6.640 | 6.700 | 6.480 | 6.560 | 6.560 | 8,619,108 |
| 2023-05-17 | 6.750 | 6.830 | 6.480 | 6.680 | 6.680 | 13,467,459 |
| 2023-05-16 | 6.800 | 7.200 | 6.800 | 6.870 | 6.870 | 9,754,523 |
| 2023-05-15 | 7.290 | 7.370 | 6.780 | 6.930 | 6.930 | 16,839,384 |
| 2023-05-12 | 7.930 | 7.930 | 7.250 | 7.300 | 7.300 | 29,985,439 |
| 2023-05-11 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 0 |
| 2023-05-10 | 7.200 | 7.390 | 7.190 | 7.270 | 7.270 | 3,063,704 |
| 2023-05-09 | 7.450 | 7.520 | 7.320 | 7.430 | 7.430 | 3,421,288 |
| 2023-05-08 | 7.580 | 7.620 | 7.330 | 7.520 | 7.520 | 4,371,687 |
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.