Zhejiang Unifull Industrial Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.940 | 4.070 | 3.890 | 4.060 | 4.060 | 13,440,027 |
| 2026-07-22 | 3.900 | 3.990 | 3.880 | 3.920 | 3.920 | 11,674,400 |
| 2026-07-21 | 4.010 | 4.020 | 3.800 | 3.940 | 3.940 | 15,249,880 |
| 2026-07-20 | 4.100 | 4.170 | 3.960 | 4.000 | 4.000 | 13,208,300 |
| 2026-07-17 | 4.220 | 4.280 | 4.040 | 4.080 | 4.080 | 14,469,764 |
| 2026-07-16 | 4.120 | 4.300 | 4.070 | 4.240 | 4.240 | 17,535,236 |
| 2026-07-15 | 4.010 | 4.170 | 4.010 | 4.140 | 4.140 | 15,489,384 |
| 2026-07-14 | 3.980 | 4.080 | 3.900 | 4.050 | 4.050 | 15,284,158 |
| 2026-07-13 | 4.260 | 4.300 | 3.990 | 4.020 | 4.020 | 23,945,836 |
| 2026-07-10 | 4.150 | 4.580 | 4.020 | 4.340 | 4.340 | 31,426,588 |
| 2026-07-09 | 4.410 | 4.450 | 4.150 | 4.180 | 4.180 | 21,536,076 |
| 2026-07-08 | 4.680 | 4.730 | 4.320 | 4.320 | 4.320 | 29,656,361 |
| 2026-07-07 | 4.950 | 5.000 | 4.740 | 4.800 | 4.800 | 26,157,164 |
| 2026-07-06 | 4.960 | 5.200 | 4.890 | 5.060 | 5.060 | 34,070,695 |
| 2026-07-03 | 5.200 | 5.340 | 4.950 | 4.950 | 4.950 | 50,995,746 |
| 2026-07-02 | 4.750 | 5.300 | 4.740 | 5.300 | 5.300 | 37,425,871 |
| 2026-07-01 | 4.930 | 4.950 | 4.730 | 4.820 | 4.820 | 37,610,684 |
| 2026-06-30 | 5.140 | 5.140 | 4.900 | 5.040 | 5.040 | 46,595,730 |
| 2026-06-29 | 4.840 | 5.270 | 4.720 | 5.270 | 5.270 | 61,396,039 |
| 2026-06-26 | 4.640 | 5.070 | 4.610 | 4.880 | 4.880 | 56,831,879 |
| 2026-06-25 | 4.620 | 4.780 | 4.500 | 4.660 | 4.660 | 48,604,156 |
| 2026-06-24 | 4.300 | 4.740 | 4.290 | 4.740 | 4.740 | 21,499,301 |
| 2026-06-23 | 4.230 | 4.430 | 4.220 | 4.310 | 4.310 | 15,711,484 |
| 2026-06-22 | 4.240 | 4.290 | 4.120 | 4.270 | 4.270 | 15,298,095 |
| 2026-06-18 | 4.340 | 4.350 | 4.220 | 4.240 | 4.240 | 12,746,490 |
| 2026-06-17 | 4.500 | 4.530 | 4.340 | 4.360 | 4.360 | 14,139,310 |
| 2026-06-16 | 4.530 | 4.540 | 4.370 | 4.500 | 4.500 | 15,043,410 |
| 2026-06-15 | 4.490 | 4.780 | 4.480 | 4.540 | 4.540 | 18,873,801 |
| 2026-06-12 | 4.380 | 4.490 | 4.330 | 4.430 | 4.430 | 13,979,930 |
| 2026-06-11 | 4.470 | 4.510 | 4.350 | 4.390 | 4.390 | 10,763,550 |
| 2026-06-10 | 4.500 | 4.550 | 4.410 | 4.500 | 4.500 | 10,631,420 |
| 2026-06-09 | 4.510 | 4.560 | 4.420 | 4.480 | 4.480 | 9,741,029 |
| 2026-06-08 | 4.500 | 4.630 | 4.360 | 4.470 | 4.470 | 14,430,073 |
| 2026-06-05 | 4.500 | 4.680 | 4.500 | 4.590 | 4.590 | 14,573,230 |
| 2026-06-04 | 4.620 | 4.630 | 4.490 | 4.540 | 4.540 | 10,945,400 |
| 2026-06-03 | 4.730 | 4.730 | 4.570 | 4.630 | 4.630 | 11,089,090 |
| 2026-06-02 | 4.810 | 4.840 | 4.580 | 4.680 | 4.680 | 13,389,250 |
| 2026-06-01 | 4.630 | 4.820 | 4.590 | 4.770 | 4.770 | 14,060,690 |
| 2026-05-29 | 4.740 | 4.770 | 4.600 | 4.630 | 4.630 | 12,013,260 |
| 2026-05-28 | 4.670 | 4.770 | 4.620 | 4.720 | 4.720 | 13,698,860 |
| 2026-05-27 | 4.710 | 4.780 | 4.620 | 4.670 | 4.670 | 13,051,580 |
| 2026-05-26 | 4.810 | 4.840 | 4.680 | 4.750 | 4.750 | 12,805,340 |
| 2026-05-25 | 4.960 | 5.000 | 4.800 | 4.830 | 4.830 | 13,398,520 |
| 2026-05-22 | 4.880 | 5.000 | 4.800 | 4.980 | 4.980 | 15,951,900 |
| 2026-05-21 | 5.080 | 5.120 | 4.840 | 4.850 | 4.850 | 18,161,840 |
| 2026-05-20 | 5.190 | 5.190 | 5.030 | 5.050 | 5.050 | 13,766,290 |
| 2026-05-19 | 5.170 | 5.230 | 5.120 | 5.200 | 5.200 | 12,220,130 |
| 2026-05-18 | 5.410 | 5.410 | 5.160 | 5.190 | 5.190 | 20,912,500 |
| 2026-05-15 | 5.460 | 5.600 | 5.420 | 5.460 | 5.460 | 14,354,060 |
| 2026-05-14 | 5.580 | 5.680 | 5.500 | 5.510 | 5.510 | 17,737,000 |
| 2026-05-13 | 5.670 | 5.670 | 5.560 | 5.580 | 5.580 | 13,300,400 |
| 2026-05-12 | 5.730 | 5.770 | 5.590 | 5.640 | 5.640 | 15,979,220 |
| 2026-05-11 | 5.950 | 5.960 | 5.760 | 5.790 | 5.790 | 18,965,609 |
| 2026-05-08 | 5.670 | 5.950 | 5.630 | 5.880 | 5.880 | 27,012,400 |
| 2026-05-07 | 5.700 | 5.730 | 5.560 | 5.690 | 5.690 | 24,511,500 |
| 2026-05-06 | 5.760 | 5.800 | 5.650 | 5.690 | 5.690 | 25,381,260 |
| 2026-04-30 | 5.820 | 5.880 | 5.730 | 5.790 | 5.790 | 14,767,330 |
| 2026-04-29 | 5.850 | 5.950 | 5.700 | 5.810 | 5.810 | 29,432,369 |
| 2026-04-28 | 6.300 | 6.310 | 6.170 | 6.240 | 6.240 | 11,954,370 |
| 2026-04-27 | 6.200 | 6.310 | 6.070 | 6.310 | 6.310 | 15,599,220 |
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.