Zhejiang Unifull Industrial Fibre Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.470	7.660	7.300	7.570	7.570	6,038,518
2023-05-04	7.570	7.750	7.530	7.530	7.530	5,650,698
2023-04-28	7.530	7.680	7.500	7.620	7.620	6,952,500
2023-04-27	7.400	7.770	7.350	7.700	7.700	12,100,946
2023-04-26	7.310	7.470	7.240	7.400	7.400	6,309,431
2023-04-25	7.100	7.370	7.090	7.320	7.320	8,055,143
2023-04-24	7.110	7.220	6.920	7.190	7.190	5,594,225
2023-04-21	7.230	7.390	7.090	7.150	7.150	6,269,311
2023-04-20	7.330	7.390	7.080	7.080	7.080	12,171,338
2023-04-19	7.320	7.530	7.260	7.450	7.450	8,503,215
2023-04-18	7.120	7.420	7.050	7.350	7.350	8,504,655
2023-04-17	6.960	7.280	6.960	7.080	7.080	6,489,358
2023-04-14	6.820	6.940	6.780	6.940	6.940	3,874,296
2023-04-13	6.780	6.810	6.700	6.780	6.780	3,133,884
2023-04-12	6.880	6.920	6.780	6.800	6.800	3,721,924
2023-04-11	7.000	7.000	6.810	6.880	6.880	2,667,562
2023-04-10	6.870	7.030	6.820	6.960	6.960	3,987,174
2023-04-07	6.820	6.900	6.760	6.870	6.870	2,421,999
2023-04-06	6.950	6.960	6.720	6.860	6.860	4,967,614
2023-04-04	6.900	7.120	6.900	7.070	7.070	10,280,645
2023-04-03	6.780	6.810	6.700	6.780	6.780	1,903,196
2023-03-31	6.690	6.830	6.690	6.730	6.730	2,534,223
2023-03-30	6.780	6.800	6.640	6.690	6.690	2,169,442
2023-03-29	6.840	6.890	6.740	6.750	6.750	2,247,686
2023-03-28	6.820	6.900	6.820	6.850	6.850	1,946,275
2023-03-27	6.960	6.980	6.810	6.840	6.840	3,432,375
2023-03-24	7.060	7.060	6.930	6.990	6.990	2,662,553
2023-03-23	7.020	7.190	7.020	7.070	7.070	4,077,775
2023-03-22	7.040	7.110	6.970	7.010	7.010	2,278,488
2023-03-21	7.050	7.070	6.970	7.040	7.040	2,379,750
2023-03-20	6.980	7.040	6.870	7.000	7.000	3,320,599
2023-03-17	6.780	7.020	6.770	6.980	6.980	4,168,687
2023-03-16	6.940	7.020	6.690	6.750	6.750	3,365,588
2023-03-15	6.900	7.050	6.870	6.980	6.980	2,580,837
2023-03-14	7.000	7.080	6.860	6.920	6.920	3,915,829
2023-03-13	7.100	7.330	6.970	7.000	7.000	6,696,612
2023-03-10	7.180	7.490	7.080	7.190	7.190	10,559,813
2023-03-09	7.080	7.170	7.020	7.170	7.170	2,518,386
2023-03-08	6.730	6.830	6.670	6.830	6.830	2,834,049
2023-03-07	6.720	6.790	6.660	6.710	6.710	2,033,861
2023-03-06	6.790	6.840	6.680	6.730	6.730	2,038,787
2023-03-03	6.700	6.850	6.620	6.770	6.770	3,074,342
2023-03-02	6.520	6.800	6.500	6.610	6.610	3,006,071
2023-03-01	6.500	6.590	6.500	6.540	6.540	1,381,301
2023-02-28	6.440	6.560	6.430	6.510	6.510	1,839,224
2023-02-27	6.620	6.630	6.450	6.460	6.460	2,778,177
2023-02-24	6.670	6.730	6.620	6.640	6.640	1,481,444
2023-02-23	6.720	6.720	6.620	6.680	6.680	1,288,774
2023-02-22	6.650	6.760	6.570	6.650	6.650	1,641,074
2023-02-21	6.660	6.890	6.630	6.720	6.720	2,443,586
2023-02-20	6.730	6.730	6.500	6.660	6.660	2,512,109
2023-02-17	6.730	6.820	6.700	6.730	6.730	2,193,221
2023-02-16	6.880	6.890	6.730	6.770	6.770	3,012,670
2023-02-15	6.840	6.930	6.760	6.840	6.840	2,235,013
2023-02-14	6.950	6.950	6.820	6.860	6.860	2,118,428
2023-02-13	6.740	7.070	6.700	6.930	6.930	4,186,816
2023-02-10	6.700	6.790	6.700	6.730	6.730	2,257,280
2023-02-09	6.820	6.840	6.770	6.790	6.790	1,856,487
2023-02-08	6.750	6.900	6.750	6.820	6.820	2,725,776
2023-02-07	6.930	7.000	6.740	6.780	6.780	4,990,112

← NewerPage 15 of 21 · 1,219 trading daysOlder →

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.