Zhejiang Unifull Industrial Fibre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	6.930	7.000	6.740	6.780	6.780	4,990,112
2023-02-06	6.950	7.100	6.900	7.020	7.020	3,555,029
2023-02-03	6.820	7.040	6.740	6.960	6.960	4,469,774
2023-02-02	6.800	6.900	6.680	6.800	6.800	4,296,281
2023-02-01	6.880	7.000	6.790	6.890	6.890	5,168,741
2023-01-31	6.700	7.090	6.640	6.940	6.940	8,512,494
2023-01-30	6.440	6.760	6.440	6.760	6.760	7,305,957
2023-01-20	6.670	6.670	6.310	6.440	6.440	8,470,001
2023-01-19	6.400	6.440	6.340	6.440	6.440	2,693,201
2023-01-18	6.160	6.240	6.090	6.130	6.130	2,130,675
2023-01-17	6.320	6.340	6.100	6.150	6.150	4,268,555
2023-01-16	5.910	6.230	5.900	6.230	6.230	4,662,342
2023-01-13	6.110	6.120	5.850	5.930	5.930	5,175,942
2023-01-12	6.190	6.240	6.090	6.090	6.090	3,192,043
2023-01-11	6.270	6.330	6.140	6.180	6.180	3,829,875
2023-01-10	6.280	6.360	6.250	6.330	6.330	2,774,914
2023-01-09	6.500	6.500	6.210	6.300	6.300	5,765,689
2023-01-06	6.590	6.600	6.450	6.480	6.480	3,438,613
2023-01-05	6.590	6.600	6.470	6.530	6.530	3,214,358
2023-01-04	6.550	6.650	6.490	6.590	6.590	3,454,942
2023-01-03	6.680	6.680	6.370	6.550	6.550	5,460,392
2022-12-30	6.670	6.770	6.620	6.650	6.650	4,128,510
2022-12-29	6.760	6.860	6.540	6.600	6.600	5,982,375
2022-12-28	6.970	7.060	6.820	6.850	6.850	4,839,365
2022-12-27	6.920	7.030	6.650	6.820	6.820	4,770,826
2022-12-26	6.600	7.000	6.500	7.000	7.000	6,018,975
2022-12-23	6.890	6.950	6.660	6.670	6.670	6,713,156
2022-12-22	6.880	7.250	6.850	7.010	7.010	6,849,364
2022-12-21	6.770	7.120	6.760	6.910	6.910	9,653,874
2022-12-20	7.600	7.800	7.120	7.120	7.120	12,572,531
2022-12-19	7.330	7.490	7.180	7.490	7.490	9,318,993
2022-12-16	7.270	7.370	7.130	7.130	7.130	13,711,614
2022-12-15	7.890	8.010	7.500	7.500	7.500	15,260,994
2022-12-14	7.890	7.890	7.890	7.890	7.890	1,587,400
2022-12-13	8.300	8.300	8.300	8.300	8.300	127,800
2022-12-12	8.740	8.740	8.740	8.740	8.740	497,500
2022-12-09	9.200	9.200	9.200	9.200	7.360	0
2022-12-08	9.100	9.200	8.780	9.200	7.360	25,167,911
2022-12-07	8.760	8.760	8.760	8.760	7.008	279,440
2022-12-06	8.340	8.340	8.340	8.340	6.672	908,762
2022-12-05	7.940	7.940	7.910	7.940	6.352	9,251,217
2022-12-02	7.560	7.560	7.560	7.560	6.048	362,462
2022-12-01	7.200	7.200	7.200	7.200	5.760	464,002
2022-11-30	6.900	7.100	6.840	6.860	5.488	3,769,627
2022-11-29	6.910	6.980	6.820	6.900	5.520	2,298,800
2022-11-28	6.810	6.970	6.700	6.950	5.560	2,347,187
2022-11-25	6.760	6.920	6.730	6.820	5.456	2,340,020
2022-11-24	6.670	6.880	6.590	6.780	5.424	2,798,962
2022-11-23	6.800	6.880	6.580	6.650	5.320	3,037,987
2022-11-22	6.890	6.950	6.780	6.800	5.440	2,250,637
2022-11-21	6.850	6.990	6.760	6.910	5.528	2,636,493
2022-11-18	7.120	7.120	6.870	6.930	5.544	3,914,431
2022-11-17	7.010	7.250	6.980	7.140	5.712	2,956,393
2022-11-16	7.100	7.100	6.950	6.990	5.592	2,493,206
2022-11-15	7.190	7.260	6.910	7.060	5.648	4,197,762
2022-11-14	7.930	7.930	7.180	7.240	5.792	6,736,925
2022-11-11	7.360	7.660	6.990	7.560	6.048	4,486,930
2022-11-10	7.590	7.630	7.360	7.360	5.888	2,062,000
2022-11-09	7.250	7.650	7.200	7.580	6.064	3,136,387
2022-11-08	7.120	7.360	7.090	7.290	5.832	2,309,488

← NewerPage 16 of 21 · 1,220 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.