Zhejiang Unifull Industrial Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 6.220 | 6.320 | 6.180 | 6.230 | 6.230 | 13,856,900 |
| 2026-04-23 | 6.420 | 6.430 | 6.220 | 6.280 | 6.280 | 14,667,430 |
| 2026-04-22 | 6.380 | 6.430 | 6.330 | 6.400 | 6.400 | 12,596,000 |
| 2026-04-21 | 6.510 | 6.510 | 6.380 | 6.430 | 6.430 | 15,285,630 |
| 2026-04-20 | 6.470 | 6.540 | 6.410 | 6.520 | 6.520 | 16,800,320 |
| 2026-04-17 | 6.420 | 6.500 | 6.380 | 6.460 | 6.460 | 15,598,820 |
| 2026-04-16 | 6.400 | 6.470 | 6.370 | 6.450 | 6.450 | 17,489,189 |
| 2026-04-15 | 6.490 | 6.720 | 6.410 | 6.440 | 6.440 | 24,928,900 |
| 2026-04-14 | 6.460 | 6.500 | 6.370 | 6.480 | 6.480 | 29,060,250 |
| 2026-04-13 | 6.600 | 6.690 | 6.450 | 6.510 | 6.510 | 39,883,039 |
| 2026-04-10 | 6.400 | 6.920 | 6.310 | 6.760 | 6.760 | 59,267,711 |
| 2026-04-09 | 6.340 | 6.690 | 6.280 | 6.440 | 6.440 | 45,126,762 |
| 2026-04-08 | 6.300 | 6.370 | 6.190 | 6.340 | 6.340 | 42,819,367 |
| 2026-04-07 | 5.700 | 6.230 | 5.700 | 6.230 | 6.230 | 27,594,211 |
| 2026-04-03 | 5.970 | 5.990 | 5.650 | 5.660 | 5.660 | 18,244,881 |
| 2026-04-02 | 6.170 | 6.170 | 5.910 | 5.930 | 5.930 | 19,144,270 |
| 2026-04-01 | 6.240 | 6.260 | 6.140 | 6.180 | 6.180 | 13,945,300 |
| 2026-03-31 | 6.230 | 6.330 | 6.130 | 6.140 | 6.140 | 17,175,900 |
| 2026-03-30 | 6.230 | 6.320 | 6.150 | 6.240 | 6.240 | 17,130,100 |
| 2026-03-27 | 6.020 | 6.340 | 6.010 | 6.310 | 6.310 | 20,621,100 |
| 2026-03-26 | 6.410 | 6.630 | 6.240 | 6.260 | 6.260 | 30,631,199 |
| 2026-03-25 | 6.420 | 6.550 | 6.370 | 6.460 | 6.460 | 27,157,420 |
| 2026-03-24 | 6.460 | 6.480 | 6.160 | 6.470 | 6.470 | 32,943,359 |
| 2026-03-23 | 6.500 | 6.680 | 6.270 | 6.290 | 6.290 | 37,623,809 |
| 2026-03-20 | 7.390 | 7.420 | 6.710 | 6.710 | 6.710 | 52,877,441 |
| 2026-03-19 | 7.640 | 7.750 | 7.290 | 7.340 | 7.340 | 54,951,738 |
| 2026-03-18 | 7.730 | 7.760 | 7.570 | 7.710 | 7.710 | 69,869,984 |
| 2026-03-17 | 7.620 | 8.160 | 7.420 | 7.960 | 7.960 | 123,411,102 |
| 2026-03-16 | 7.130 | 7.690 | 7.110 | 7.690 | 7.690 | 37,568,281 |
| 2026-03-13 | 7.200 | 7.350 | 6.990 | 6.990 | 6.990 | 41,220,031 |
| 2026-03-12 | 7.450 | 7.800 | 7.200 | 7.240 | 7.240 | 53,318,820 |
| 2026-03-11 | 7.180 | 7.250 | 7.100 | 7.180 | 7.180 | 12,542,760 |
| 2026-03-10 | 7.160 | 7.210 | 7.110 | 7.160 | 7.160 | 13,132,180 |
| 2026-03-09 | 7.160 | 7.370 | 6.980 | 7.110 | 7.110 | 23,453,961 |
| 2026-03-06 | 6.920 | 7.360 | 6.900 | 7.330 | 7.330 | 24,280,789 |
| 2026-03-05 | 6.950 | 7.050 | 6.860 | 6.960 | 6.960 | 15,127,780 |
| 2026-03-04 | 6.930 | 7.010 | 6.810 | 6.830 | 6.830 | 17,524,461 |
| 2026-03-03 | 7.510 | 7.560 | 6.990 | 7.000 | 7.000 | 31,172,779 |
| 2026-03-02 | 7.600 | 7.690 | 7.450 | 7.500 | 7.500 | 22,506,461 |
| 2026-02-27 | 7.660 | 7.710 | 7.600 | 7.690 | 7.690 | 14,694,400 |
| 2026-02-26 | 7.740 | 7.840 | 7.620 | 7.670 | 7.670 | 18,432,670 |
| 2026-02-25 | 7.620 | 7.810 | 7.600 | 7.740 | 7.740 | 24,824,770 |
| 2026-02-24 | 7.380 | 7.640 | 7.320 | 7.620 | 7.620 | 23,459,230 |
| 2026-02-13 | 7.600 | 7.600 | 7.340 | 7.350 | 7.350 | 18,817,119 |
| 2026-02-12 | 7.620 | 7.730 | 7.480 | 7.490 | 7.490 | 39,723,473 |
| 2026-02-11 | 7.680 | 8.100 | 7.650 | 7.770 | 7.770 | 49,305,289 |
| 2026-02-10 | 7.800 | 7.840 | 7.700 | 7.720 | 7.720 | 27,391,010 |
| 2026-02-09 | 7.700 | 7.840 | 7.600 | 7.790 | 7.790 | 37,375,500 |
| 2026-02-06 | 7.430 | 7.790 | 7.360 | 7.660 | 7.660 | 36,697,922 |
| 2026-02-05 | 7.520 | 7.660 | 7.460 | 7.520 | 7.520 | 22,195,480 |
| 2026-02-04 | 7.360 | 7.720 | 7.360 | 7.590 | 7.590 | 39,837,762 |
| 2026-02-03 | 7.040 | 7.580 | 7.000 | 7.430 | 7.430 | 42,392,168 |
| 2026-02-02 | 7.290 | 7.460 | 6.960 | 6.970 | 6.970 | 27,656,730 |
| 2026-01-30 | 7.510 | 7.510 | 7.220 | 7.290 | 7.290 | 30,531,961 |
| 2026-01-29 | 7.460 | 7.800 | 7.350 | 7.600 | 7.600 | 40,665,672 |
| 2026-01-28 | 7.460 | 7.850 | 7.350 | 7.530 | 7.530 | 31,782,850 |
| 2026-01-27 | 7.800 | 7.800 | 7.300 | 7.510 | 7.510 | 38,939,191 |
| 2026-01-26 | 7.530 | 7.880 | 7.520 | 7.870 | 7.870 | 57,108,953 |
| 2026-01-23 | 7.560 | 7.750 | 7.530 | 7.600 | 7.600 | 40,939,180 |
| 2026-01-22 | 7.680 | 7.850 | 7.550 | 7.620 | 7.620 | 48,988,953 |
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.