Zhejiang Unifull Industrial Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 6.900 | 7.220 | 6.820 | 7.130 | 5.704 | 2,848,412 |
| 2022-11-04 | 6.860 | 6.940 | 6.780 | 6.900 | 5.520 | 2,657,162 |
| 2022-11-03 | 6.880 | 7.010 | 6.780 | 6.890 | 5.512 | 1,873,475 |
| 2022-11-02 | 6.980 | 6.980 | 6.770 | 6.850 | 5.480 | 2,067,062 |
| 2022-11-01 | 7.100 | 7.130 | 6.710 | 6.960 | 5.568 | 2,813,612 |
| 2022-10-31 | 7.290 | 7.300 | 6.960 | 7.060 | 5.648 | 2,761,788 |
| 2022-10-28 | 7.200 | 7.220 | 6.950 | 6.970 | 5.576 | 1,579,650 |
| 2022-10-27 | 7.060 | 7.410 | 6.960 | 7.200 | 5.760 | 2,220,715 |
| 2022-10-26 | 7.010 | 7.130 | 7.010 | 7.060 | 5.648 | 1,177,902 |
| 2022-10-25 | 6.990 | 7.170 | 6.980 | 7.050 | 5.640 | 1,478,412 |
| 2022-10-24 | 7.020 | 7.160 | 6.960 | 7.020 | 5.616 | 2,560,176 |
| 2022-10-21 | 6.910 | 7.180 | 6.900 | 7.170 | 5.736 | 5,624,277 |
| 2022-10-20 | 6.500 | 6.840 | 6.420 | 6.840 | 5.472 | 3,724,375 |
| 2022-10-19 | 6.450 | 6.600 | 6.380 | 6.510 | 5.208 | 3,044,608 |
| 2022-10-18 | 6.840 | 6.860 | 6.490 | 6.530 | 5.224 | 4,875,952 |
| 2022-10-17 | 6.870 | 6.980 | 6.740 | 6.830 | 5.464 | 2,494,338 |
| 2022-10-14 | 6.770 | 6.880 | 6.710 | 6.820 | 5.456 | 2,081,875 |
| 2022-10-13 | 6.940 | 7.180 | 6.770 | 6.770 | 5.416 | 4,114,252 |
| 2022-10-12 | 6.770 | 7.440 | 6.770 | 7.130 | 5.704 | 6,590,602 |
| 2022-10-11 | 7.130 | 7.130 | 7.130 | 7.130 | 5.704 | 935,250 |
| 2022-10-10 | 7.500 | 7.690 | 7.500 | 7.500 | 6.000 | 1,541,750 |
| 2022-09-30 | 8.290 | 8.290 | 7.890 | 7.890 | 6.312 | 5,817,215 |
| 2022-09-29 | 8.040 | 8.300 | 8.020 | 8.300 | 6.640 | 5,876,662 |
| 2022-09-28 | 8.000 | 8.130 | 7.900 | 7.900 | 6.320 | 1,121,587 |
| 2022-09-27 | 8.000 | 8.060 | 7.850 | 8.010 | 6.408 | 1,784,250 |
| 2022-09-26 | 8.040 | 8.220 | 7.820 | 7.880 | 6.304 | 1,917,525 |
| 2022-09-23 | 8.280 | 8.380 | 8.100 | 8.150 | 6.520 | 1,714,262 |
| 2022-09-22 | 8.040 | 8.440 | 8.040 | 8.280 | 6.624 | 2,482,650 |
| 2022-09-21 | 8.350 | 8.350 | 8.020 | 8.090 | 6.472 | 1,821,467 |
| 2022-09-20 | 8.300 | 8.300 | 8.000 | 8.040 | 6.432 | 3,326,370 |
| 2022-09-19 | 7.710 | 8.150 | 7.650 | 8.150 | 6.520 | 4,695,917 |
| 2022-09-16 | 7.980 | 7.990 | 7.710 | 7.760 | 6.208 | 2,671,133 |
| 2022-09-15 | 8.270 | 8.270 | 7.970 | 7.990 | 6.392 | 3,240,877 |
| 2022-09-14 | 8.290 | 8.450 | 8.060 | 8.250 | 6.600 | 3,399,187 |
| 2022-09-13 | 8.600 | 8.640 | 8.210 | 8.410 | 6.728 | 2,568,538 |
| 2022-09-09 | 8.570 | 8.750 | 8.550 | 8.640 | 6.912 | 1,137,200 |
| 2022-09-08 | 8.780 | 8.780 | 8.550 | 8.610 | 6.888 | 1,801,595 |
| 2022-09-07 | 8.980 | 8.980 | 8.590 | 8.700 | 6.960 | 2,817,381 |
| 2022-09-06 | 8.820 | 8.990 | 8.790 | 8.990 | 7.192 | 1,688,312 |
| 2022-09-05 | 8.830 | 9.090 | 8.780 | 8.910 | 7.128 | 2,100,571 |
| 2022-09-02 | 8.880 | 8.990 | 8.750 | 8.920 | 7.136 | 2,442,262 |
| 2022-09-01 | 8.780 | 8.900 | 8.660 | 8.750 | 7.000 | 3,454,187 |
| 2022-08-31 | 8.500 | 8.750 | 8.350 | 8.750 | 7.000 | 4,940,012 |
| 2022-08-30 | 8.250 | 8.510 | 8.180 | 8.330 | 6.664 | 1,865,502 |
| 2022-08-29 | 8.500 | 8.500 | 8.250 | 8.270 | 6.616 | 3,049,687 |
| 2022-08-26 | 8.640 | 8.640 | 8.470 | 8.510 | 6.808 | 2,133,333 |
| 2022-08-25 | 8.570 | 8.880 | 8.550 | 8.630 | 6.904 | 2,642,555 |
| 2022-08-24 | 8.780 | 8.820 | 8.420 | 8.560 | 6.848 | 3,855,453 |
| 2022-08-23 | 8.860 | 8.900 | 8.420 | 8.800 | 7.040 | 6,028,190 |
| 2022-08-22 | 9.300 | 9.480 | 8.860 | 8.860 | 7.088 | 7,739,227 |
| 2022-08-19 | 9.170 | 9.470 | 9.020 | 9.330 | 7.464 | 7,146,753 |
| 2022-08-18 | 8.880 | 9.260 | 8.880 | 9.020 | 7.216 | 3,524,162 |
| 2022-08-17 | 8.980 | 9.160 | 8.800 | 8.920 | 7.136 | 3,610,155 |
| 2022-08-16 | 9.130 | 9.170 | 8.900 | 8.980 | 7.184 | 4,250,437 |
| 2022-08-15 | 8.670 | 9.030 | 8.510 | 8.980 | 7.184 | 3,829,951 |
| 2022-08-12 | 8.710 | 8.790 | 8.550 | 8.610 | 6.888 | 2,602,862 |
| 2022-08-11 | 8.780 | 8.780 | 8.620 | 8.710 | 6.968 | 1,422,951 |
| 2022-08-10 | 8.800 | 8.870 | 8.650 | 8.750 | 7.000 | 2,161,522 |
| 2022-08-09 | 8.720 | 8.920 | 8.600 | 8.800 | 7.040 | 2,475,375 |
| 2022-08-08 | 8.570 | 8.870 | 8.430 | 8.720 | 6.976 | 3,438,250 |
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.