Zhejiang Unifull Industrial Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 6.380 | 6.430 | 6.180 | 6.200 | 4.960 | 4,098,863 |
| 2022-02-09 | 6.220 | 6.580 | 6.180 | 6.430 | 5.144 | 5,813,828 |
| 2022-02-08 | 6.190 | 6.330 | 6.100 | 6.270 | 5.016 | 3,800,750 |
| 2022-02-07 | 6.370 | 6.440 | 6.170 | 6.260 | 5.008 | 3,611,800 |
| 2022-01-28 | 6.280 | 6.550 | 6.060 | 6.380 | 5.104 | 6,002,556 |
| 2022-01-27 | 6.710 | 6.880 | 6.380 | 6.380 | 5.104 | 8,736,955 |
| 2022-01-26 | 7.070 | 7.130 | 6.660 | 6.720 | 5.376 | 16,692,253 |
| 2022-01-25 | 6.790 | 6.790 | 6.700 | 6.790 | 5.432 | 9,205,678 |
| 2022-01-24 | 5.850 | 6.470 | 5.850 | 6.470 | 5.176 | 13,901,636 |
| 2022-01-21 | 6.300 | 6.540 | 6.100 | 6.160 | 4.928 | 8,529,792 |
| 2022-01-20 | 6.190 | 6.500 | 6.100 | 6.420 | 5.136 | 8,249,855 |
| 2022-01-19 | 6.600 | 6.770 | 6.320 | 6.320 | 5.056 | 12,321,256 |
| 2022-01-18 | 6.270 | 6.650 | 6.020 | 6.650 | 5.320 | 21,130,952 |
| 2022-01-17 | 6.840 | 6.930 | 6.270 | 6.330 | 5.064 | 21,215,555 |
| 2022-01-14 | 6.530 | 6.600 | 6.380 | 6.600 | 5.280 | 6,428,250 |
| 2022-01-13 | 6.100 | 6.290 | 6.000 | 6.290 | 5.032 | 21,148,900 |
| 2022-01-12 | 5.990 | 5.990 | 5.990 | 5.990 | 4.792 | 531,062 |
| 2022-01-11 | 5.700 | 5.700 | 5.700 | 5.700 | 4.560 | 1,004,850 |
| 2022-01-10 | 5.540 | 5.600 | 5.410 | 5.430 | 4.344 | 4,911,005 |
| 2022-01-07 | 5.680 | 5.760 | 5.450 | 5.500 | 4.400 | 7,509,221 |
| 2022-01-06 | 5.430 | 5.640 | 5.380 | 5.640 | 4.512 | 8,306,087 |
| 2022-01-05 | 5.340 | 5.370 | 5.300 | 5.370 | 4.296 | 2,891,400 |
| 2022-01-04 | 5.340 | 5.380 | 5.260 | 5.330 | 4.264 | 4,254,512 |
| 2021-12-31 | 5.270 | 5.440 | 5.230 | 5.330 | 4.264 | 9,383,900 |
| 2021-12-30 | 5.550 | 5.670 | 5.440 | 5.440 | 4.352 | 7,465,962 |
| 2021-12-29 | 6.070 | 6.080 | 5.730 | 5.730 | 4.584 | 3,037,750 |
| 2021-12-28 | 5.980 | 6.130 | 5.960 | 6.030 | 4.824 | 1,170,150 |
| 2021-12-27 | 5.970 | 6.010 | 5.880 | 5.980 | 4.784 | 884,800 |
| 2021-12-24 | 5.950 | 6.060 | 5.920 | 5.970 | 4.776 | 1,294,241 |
| 2021-12-23 | 6.030 | 6.060 | 5.980 | 6.010 | 4.808 | 1,724,150 |
| 2021-12-22 | 6.130 | 6.300 | 6.030 | 6.100 | 4.880 | 2,019,586 |
| 2021-12-21 | 6.000 | 6.070 | 5.920 | 6.030 | 4.824 | 2,369,037 |
| 2021-12-20 | 6.040 | 6.170 | 5.990 | 6.020 | 4.816 | 1,967,921 |
| 2021-12-17 | 6.200 | 6.220 | 6.000 | 6.050 | 4.840 | 3,247,701 |
| 2021-12-16 | 6.210 | 6.440 | 6.020 | 6.250 | 5.000 | 6,899,347 |
| 2021-12-15 | 6.000 | 6.150 | 5.960 | 6.150 | 4.920 | 4,539,682 |
| 2021-12-14 | 5.870 | 5.960 | 5.800 | 5.860 | 4.688 | 1,464,512 |
| 2021-12-13 | 5.990 | 6.080 | 5.860 | 5.870 | 4.696 | 1,529,025 |
| 2021-12-10 | 5.890 | 6.060 | 5.780 | 6.000 | 4.800 | 2,807,955 |
| 2021-12-09 | 6.040 | 6.040 | 5.810 | 5.850 | 4.680 | 3,341,562 |
| 2021-12-08 | 6.240 | 6.350 | 6.010 | 6.060 | 4.848 | 3,189,727 |
| 2021-12-07 | 6.130 | 6.250 | 6.070 | 6.240 | 4.992 | 2,694,288 |
| 2021-12-06 | 6.390 | 6.440 | 6.090 | 6.130 | 4.904 | 4,503,787 |
| 2021-12-03 | 6.460 | 6.520 | 6.320 | 6.370 | 5.096 | 2,703,712 |
| 2021-12-02 | 6.330 | 6.600 | 6.290 | 6.470 | 5.176 | 5,099,162 |
| 2021-12-01 | 6.410 | 6.460 | 6.230 | 6.300 | 5.040 | 4,486,126 |
| 2021-11-30 | 6.290 | 6.600 | 6.290 | 6.460 | 5.168 | 3,827,136 |
| 2021-11-29 | 6.230 | 6.460 | 6.130 | 6.300 | 5.040 | 4,358,616 |
| 2021-11-26 | 6.660 | 6.730 | 6.420 | 6.420 | 5.136 | 4,838,276 |
| 2021-11-25 | 6.510 | 6.900 | 6.350 | 6.760 | 5.408 | 9,938,988 |
| 2021-11-24 | 7.250 | 7.250 | 6.680 | 6.680 | 5.344 | 6,176,347 |
| 2021-11-23 | 7.130 | 7.350 | 6.870 | 7.030 | 5.624 | 6,018,118 |
| 2021-11-22 | 7.200 | 7.340 | 6.990 | 7.230 | 5.784 | 8,571,493 |
| 2021-11-19 | 6.770 | 6.990 | 6.660 | 6.990 | 5.592 | 5,434,268 |
| 2021-11-18 | 6.380 | 6.660 | 6.380 | 6.660 | 5.328 | 3,344,865 |
| 2021-11-17 | 6.210 | 6.350 | 6.130 | 6.340 | 5.072 | 3,060,487 |
| 2021-11-16 | 6.300 | 6.320 | 6.070 | 6.220 | 4.976 | 3,154,381 |
| 2021-11-15 | 6.230 | 6.380 | 6.030 | 6.240 | 4.992 | 5,414,563 |
| 2021-11-12 | 6.040 | 6.230 | 5.960 | 6.230 | 4.984 | 4,878,676 |
| 2021-11-11 | 5.700 | 5.930 | 5.640 | 5.930 | 4.744 | 2,483,637 |
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.