Zhejiang Unifull Industrial Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 8.070 | 8.130 | 7.690 | 7.690 | 6.152 | 7,570,950 |
| 2022-05-11 | 7.800 | 8.200 | 7.720 | 8.090 | 6.472 | 7,381,072 |
| 2022-05-10 | 7.700 | 8.050 | 7.580 | 7.810 | 6.248 | 6,405,192 |
| 2022-05-09 | 7.210 | 7.690 | 7.010 | 7.690 | 6.152 | 4,577,805 |
| 2022-05-06 | 7.510 | 7.800 | 7.320 | 7.320 | 5.856 | 5,113,450 |
| 2022-05-05 | 7.330 | 7.700 | 7.250 | 7.700 | 6.160 | 6,171,152 |
| 2022-04-29 | 7.050 | 7.330 | 7.050 | 7.330 | 5.864 | 6,251,200 |
| 2022-04-28 | 6.460 | 6.980 | 6.450 | 6.980 | 5.584 | 7,177,695 |
| 2022-04-27 | 6.620 | 6.950 | 6.590 | 6.650 | 5.320 | 9,421,078 |
| 2022-04-26 | 7.050 | 7.300 | 6.940 | 6.940 | 5.552 | 8,289,938 |
| 2022-04-25 | 7.470 | 7.840 | 7.310 | 7.310 | 5.848 | 14,408,271 |
| 2022-04-22 | 7.690 | 7.690 | 7.690 | 7.690 | 6.152 | 0 |
| 2022-04-21 | 7.580 | 7.690 | 7.400 | 7.690 | 6.152 | 4,827,256 |
| 2022-04-20 | 6.720 | 7.320 | 6.620 | 7.320 | 5.856 | 14,198,807 |
| 2022-04-19 | 7.420 | 7.420 | 6.970 | 6.970 | 5.576 | 9,446,892 |
| 2022-04-18 | 7.280 | 7.550 | 7.120 | 7.340 | 5.872 | 8,556,201 |
| 2022-04-15 | 7.520 | 7.590 | 7.260 | 7.260 | 5.808 | 12,885,812 |
| 2022-04-14 | 7.640 | 7.770 | 7.640 | 7.640 | 6.112 | 12,777,572 |
| 2022-04-13 | 8.460 | 8.760 | 8.040 | 8.040 | 6.432 | 9,807,981 |
| 2022-04-12 | 8.290 | 8.650 | 8.000 | 8.460 | 6.768 | 14,104,881 |
| 2022-04-11 | 8.820 | 8.890 | 8.290 | 8.290 | 6.632 | 12,978,187 |
| 2022-04-08 | 8.910 | 9.410 | 8.580 | 8.730 | 6.984 | 19,848,375 |
| 2022-04-07 | 8.540 | 8.970 | 8.520 | 8.970 | 7.176 | 11,316,991 |
| 2022-04-06 | 8.490 | 8.540 | 8.310 | 8.540 | 6.832 | 7,245,325 |
| 2022-04-01 | 7.800 | 8.130 | 7.720 | 8.130 | 6.504 | 6,026,518 |
| 2022-03-31 | 7.700 | 7.880 | 7.590 | 7.740 | 6.192 | 5,440,027 |
| 2022-03-30 | 7.950 | 8.160 | 7.680 | 7.740 | 6.192 | 7,096,778 |
| 2022-03-29 | 7.500 | 7.890 | 7.170 | 7.890 | 6.312 | 8,976,700 |
| 2022-03-28 | 7.960 | 8.060 | 7.510 | 7.510 | 6.008 | 12,195,500 |
| 2022-03-25 | 7.720 | 7.980 | 7.450 | 7.900 | 6.320 | 10,362,242 |
| 2022-03-24 | 7.860 | 8.250 | 7.680 | 7.740 | 6.192 | 14,282,453 |
| 2022-03-23 | 7.990 | 8.160 | 7.880 | 7.890 | 6.312 | 15,458,993 |
| 2022-03-22 | 7.400 | 7.770 | 7.220 | 7.770 | 6.216 | 12,504,640 |
| 2022-03-21 | 7.730 | 7.740 | 7.390 | 7.400 | 5.920 | 15,486,525 |
| 2022-03-18 | 6.950 | 7.370 | 6.910 | 7.370 | 5.896 | 8,495,132 |
| 2022-03-17 | 6.920 | 7.100 | 6.800 | 7.020 | 5.616 | 10,264,912 |
| 2022-03-16 | 6.260 | 6.760 | 6.260 | 6.760 | 5.408 | 9,112,301 |
| 2022-03-15 | 6.700 | 6.810 | 6.440 | 6.440 | 5.152 | 11,294,850 |
| 2022-03-14 | 6.600 | 6.860 | 6.410 | 6.780 | 5.424 | 14,465,840 |
| 2022-03-11 | 6.490 | 6.530 | 6.290 | 6.530 | 5.224 | 12,551,263 |
| 2022-03-10 | 6.200 | 6.220 | 6.010 | 6.220 | 4.976 | 4,169,600 |
| 2022-03-09 | 5.600 | 5.920 | 5.580 | 5.920 | 4.736 | 12,210,827 |
| 2022-03-08 | 5.860 | 5.880 | 5.570 | 5.640 | 4.512 | 4,271,288 |
| 2022-03-07 | 5.950 | 6.070 | 5.810 | 5.850 | 4.680 | 3,167,263 |
| 2022-03-04 | 6.100 | 6.260 | 6.000 | 6.000 | 4.800 | 4,698,725 |
| 2022-03-03 | 5.840 | 6.140 | 5.810 | 6.140 | 4.912 | 4,217,692 |
| 2022-03-02 | 5.820 | 5.910 | 5.780 | 5.850 | 4.680 | 2,312,045 |
| 2022-03-01 | 5.950 | 5.950 | 5.820 | 5.850 | 4.680 | 3,174,458 |
| 2022-02-28 | 5.960 | 6.080 | 5.940 | 5.950 | 4.760 | 2,114,923 |
| 2022-02-25 | 5.960 | 6.090 | 5.910 | 6.000 | 4.800 | 2,389,910 |
| 2022-02-24 | 6.080 | 6.170 | 5.820 | 5.990 | 4.792 | 5,328,371 |
| 2022-02-23 | 6.190 | 6.250 | 6.100 | 6.130 | 4.904 | 2,912,610 |
| 2022-02-22 | 6.120 | 6.390 | 6.090 | 6.180 | 4.944 | 3,988,262 |
| 2022-02-21 | 6.080 | 6.280 | 6.060 | 6.160 | 4.928 | 3,268,863 |
| 2022-02-18 | 6.070 | 6.220 | 6.010 | 6.120 | 4.896 | 2,193,562 |
| 2022-02-17 | 6.160 | 6.180 | 6.060 | 6.150 | 4.920 | 2,825,835 |
| 2022-02-16 | 6.160 | 6.300 | 6.080 | 6.160 | 4.928 | 2,931,262 |
| 2022-02-15 | 6.180 | 6.190 | 6.070 | 6.140 | 4.912 | 2,070,100 |
| 2022-02-14 | 6.050 | 6.170 | 5.900 | 6.080 | 4.864 | 2,384,405 |
| 2022-02-11 | 6.170 | 6.310 | 5.980 | 6.110 | 4.888 | 4,482,150 |
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.