Zhejiang Unifull Industrial Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 8.650 | 8.900 | 8.460 | 8.560 | 6.848 | 6,246,066 |
| 2022-08-04 | 8.270 | 8.520 | 8.210 | 8.520 | 6.816 | 4,860,883 |
| 2022-08-03 | 7.960 | 8.500 | 7.960 | 8.110 | 6.488 | 3,443,121 |
| 2022-08-02 | 8.700 | 8.700 | 8.300 | 8.300 | 6.640 | 4,996,597 |
| 2022-08-01 | 8.860 | 8.930 | 8.590 | 8.740 | 6.992 | 2,682,200 |
| 2022-07-29 | 8.860 | 8.870 | 8.700 | 8.770 | 7.016 | 2,336,275 |
| 2022-07-28 | 8.730 | 8.990 | 8.610 | 8.900 | 7.120 | 3,129,450 |
| 2022-07-27 | 9.010 | 9.100 | 8.680 | 8.730 | 6.984 | 2,975,500 |
| 2022-07-26 | 8.890 | 9.250 | 8.860 | 9.000 | 7.200 | 3,159,625 |
| 2022-07-25 | 8.530 | 8.980 | 8.470 | 8.880 | 7.104 | 3,541,837 |
| 2022-07-22 | 8.980 | 9.160 | 8.620 | 8.650 | 6.920 | 6,501,763 |
| 2022-07-21 | 9.010 | 9.210 | 8.840 | 9.070 | 7.256 | 5,822,048 |
| 2022-07-20 | 9.860 | 9.930 | 9.130 | 9.130 | 7.304 | 8,605,732 |
| 2022-07-19 | 9.150 | 9.610 | 9.150 | 9.610 | 7.688 | 4,828,540 |
| 2022-07-18 | 9.100 | 9.270 | 8.800 | 9.150 | 7.320 | 4,423,550 |
| 2022-07-15 | 9.510 | 9.610 | 9.180 | 9.180 | 7.344 | 7,360,641 |
| 2022-07-14 | 9.650 | 9.790 | 9.560 | 9.660 | 7.728 | 3,384,210 |
| 2022-07-13 | 9.890 | 9.890 | 9.490 | 9.630 | 7.704 | 3,669,675 |
| 2022-07-12 | 9.790 | 10.050 | 9.710 | 9.790 | 7.832 | 2,996,650 |
| 2022-07-11 | 9.850 | 10.180 | 9.560 | 9.800 | 7.840 | 4,173,213 |
| 2022-07-08 | 9.560 | 9.980 | 9.510 | 9.850 | 7.880 | 4,928,013 |
| 2022-07-07 | 9.100 | 9.560 | 9.040 | 9.560 | 7.648 | 4,497,821 |
| 2022-07-06 | 9.110 | 9.470 | 9.000 | 9.100 | 7.280 | 5,682,587 |
| 2022-07-05 | 8.690 | 9.210 | 8.660 | 9.210 | 7.368 | 6,504,275 |
| 2022-07-04 | 8.920 | 9.060 | 8.700 | 8.770 | 7.016 | 5,518,030 |
| 2022-07-01 | 8.890 | 8.890 | 8.560 | 8.890 | 7.112 | 9,519,601 |
| 2022-06-30 | 8.470 | 8.470 | 8.470 | 8.470 | 6.776 | 2,105,862 |
| 2022-06-29 | 8.090 | 8.240 | 8.020 | 8.070 | 6.456 | 3,114,285 |
| 2022-06-28 | 8.080 | 8.300 | 8.050 | 8.170 | 6.536 | 2,932,525 |
| 2022-06-27 | 8.060 | 8.290 | 8.050 | 8.100 | 6.480 | 3,687,077 |
| 2022-06-24 | 8.430 | 8.450 | 8.210 | 8.260 | 6.608 | 2,618,075 |
| 2022-06-23 | 8.350 | 8.430 | 8.220 | 8.410 | 6.728 | 2,091,700 |
| 2022-06-22 | 8.500 | 8.660 | 8.200 | 8.360 | 6.688 | 3,209,625 |
| 2022-06-21 | 8.560 | 8.660 | 8.250 | 8.330 | 6.664 | 3,450,913 |
| 2022-06-20 | 7.810 | 8.480 | 7.810 | 8.480 | 6.784 | 4,258,977 |
| 2022-06-17 | 8.180 | 8.180 | 8.020 | 8.080 | 6.464 | 1,782,885 |
| 2022-06-16 | 8.030 | 8.330 | 7.760 | 8.210 | 6.568 | 4,727,997 |
| 2022-06-15 | 8.400 | 8.550 | 8.060 | 8.120 | 6.496 | 4,253,890 |
| 2022-06-14 | 8.350 | 8.480 | 8.230 | 8.390 | 6.712 | 3,636,465 |
| 2022-06-13 | 8.450 | 8.580 | 8.280 | 8.440 | 6.752 | 3,070,437 |
| 2022-06-10 | 8.420 | 8.680 | 8.420 | 8.540 | 6.832 | 2,427,245 |
| 2022-06-09 | 8.710 | 8.810 | 8.460 | 8.540 | 6.832 | 3,898,500 |
| 2022-06-08 | 8.700 | 8.950 | 8.500 | 8.800 | 7.040 | 3,339,175 |
| 2022-06-07 | 8.360 | 8.810 | 8.250 | 8.590 | 6.872 | 5,116,375 |
| 2022-06-06 | 8.670 | 8.670 | 8.370 | 8.400 | 6.720 | 7,019,057 |
| 2022-06-02 | 8.650 | 8.820 | 8.440 | 8.780 | 7.024 | 8,941,462 |
| 2022-06-01 | 8.400 | 8.680 | 8.210 | 8.400 | 6.720 | 5,379,526 |
| 2022-05-31 | 7.890 | 8.300 | 7.800 | 8.300 | 6.640 | 3,555,640 |
| 2022-05-30 | 8.130 | 8.160 | 7.900 | 7.900 | 6.320 | 3,705,685 |
| 2022-05-27 | 8.190 | 8.200 | 7.980 | 8.080 | 6.464 | 3,113,025 |
| 2022-05-26 | 8.080 | 8.300 | 7.900 | 8.110 | 6.488 | 4,759,287 |
| 2022-05-25 | 8.080 | 8.250 | 7.800 | 8.060 | 6.448 | 3,817,597 |
| 2022-05-24 | 8.400 | 8.490 | 7.890 | 8.020 | 6.416 | 7,421,186 |
| 2022-05-23 | 7.910 | 8.300 | 7.810 | 8.300 | 6.640 | 5,329,342 |
| 2022-05-20 | 8.080 | 8.190 | 7.850 | 7.900 | 6.320 | 4,939,278 |
| 2022-05-19 | 7.550 | 8.050 | 7.530 | 7.980 | 6.384 | 5,138,425 |
| 2022-05-18 | 7.560 | 7.850 | 7.450 | 7.700 | 6.160 | 3,492,838 |
| 2022-05-17 | 7.450 | 7.730 | 7.270 | 7.590 | 6.072 | 4,264,897 |
| 2022-05-16 | 7.700 | 8.050 | 7.430 | 7.530 | 6.024 | 4,749,362 |
| 2022-05-13 | 7.610 | 8.000 | 7.470 | 7.730 | 6.184 | 4,731,800 |
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.