Zhejiang Unifull Industrial Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7.800 | 8.200 | 7.620 | 7.860 | 7.860 | 75,166,805 |
| 2026-01-20 | 7.540 | 8.270 | 7.500 | 7.990 | 7.990 | 88,889,312 |
| 2026-01-19 | 7.190 | 7.870 | 7.060 | 7.620 | 7.620 | 61,771,461 |
| 2026-01-16 | 7.360 | 7.460 | 7.140 | 7.240 | 7.240 | 55,785,907 |
| 2026-01-15 | 7.360 | 8.010 | 7.230 | 7.680 | 7.680 | 117,088,753 |
| 2026-01-14 | 6.740 | 7.330 | 6.700 | 7.330 | 7.330 | 34,427,335 |
| 2026-01-13 | 6.850 | 6.880 | 6.650 | 6.660 | 6.660 | 18,998,334 |
| 2026-01-12 | 6.770 | 6.850 | 6.760 | 6.840 | 6.840 | 25,585,851 |
| 2026-01-09 | 6.980 | 7.000 | 6.670 | 6.760 | 6.760 | 25,524,928 |
| 2026-01-08 | 6.550 | 6.850 | 6.520 | 6.800 | 6.800 | 32,076,561 |
| 2026-01-07 | 6.660 | 6.670 | 6.520 | 6.550 | 6.550 | 21,127,900 |
| 2026-01-06 | 6.610 | 6.720 | 6.610 | 6.690 | 6.690 | 22,212,275 |
| 2026-01-05 | 6.770 | 6.790 | 6.600 | 6.640 | 6.640 | 21,161,150 |
| 2025-12-31 | 6.820 | 6.980 | 6.600 | 6.710 | 6.710 | 33,180,397 |
| 2025-12-30 | 6.750 | 7.060 | 6.730 | 6.860 | 6.860 | 43,284,065 |
| 2025-12-29 | 6.660 | 7.070 | 6.630 | 6.850 | 6.850 | 48,768,052 |
| 2025-12-26 | 6.660 | 7.050 | 6.630 | 6.760 | 6.760 | 59,101,189 |
| 2025-12-25 | 6.980 | 7.000 | 6.640 | 6.690 | 6.690 | 56,356,873 |
| 2025-12-24 | 6.180 | 6.790 | 6.140 | 6.790 | 6.790 | 18,721,750 |
| 2025-12-23 | 6.280 | 6.300 | 6.160 | 6.170 | 6.170 | 8,335,125 |
| 2025-12-22 | 6.250 | 6.340 | 6.240 | 6.300 | 6.300 | 10,796,618 |
| 2025-12-19 | 6.170 | 6.280 | 6.150 | 6.250 | 6.250 | 10,468,487 |
| 2025-12-18 | 6.100 | 6.300 | 6.080 | 6.190 | 6.190 | 13,899,738 |
| 2025-12-17 | 6.060 | 6.140 | 6.000 | 6.130 | 6.130 | 10,697,362 |
| 2025-12-16 | 6.160 | 6.220 | 6.080 | 6.100 | 6.100 | 11,138,300 |
| 2025-12-15 | 6.090 | 6.360 | 6.040 | 6.220 | 6.220 | 20,193,263 |
| 2025-12-12 | 6.030 | 6.250 | 6.020 | 6.090 | 6.090 | 11,571,742 |
| 2025-12-11 | 6.160 | 6.170 | 6.020 | 6.030 | 6.030 | 7,741,675 |
| 2025-12-10 | 6.150 | 6.180 | 6.090 | 6.150 | 6.150 | 6,425,626 |
| 2025-12-09 | 6.170 | 6.250 | 6.130 | 6.140 | 6.140 | 6,729,037 |
| 2025-12-08 | 6.210 | 6.240 | 6.150 | 6.180 | 6.180 | 7,194,275 |
| 2025-12-05 | 6.100 | 6.200 | 6.060 | 6.200 | 6.200 | 8,865,150 |
| 2025-12-04 | 6.200 | 6.250 | 6.090 | 6.090 | 6.090 | 12,498,062 |
| 2025-12-03 | 6.400 | 6.420 | 6.250 | 6.270 | 6.270 | 10,423,062 |
| 2025-12-02 | 6.460 | 6.460 | 6.390 | 6.400 | 6.400 | 5,270,900 |
| 2025-12-01 | 6.440 | 6.520 | 6.440 | 6.470 | 6.470 | 6,848,800 |
| 2025-11-28 | 6.390 | 6.470 | 6.330 | 6.470 | 6.470 | 7,819,646 |
| 2025-11-27 | 6.410 | 6.450 | 6.360 | 6.390 | 6.390 | 7,658,400 |
| 2025-11-26 | 6.500 | 6.520 | 6.380 | 6.400 | 6.400 | 10,121,475 |
| 2025-11-25 | 6.480 | 6.520 | 6.430 | 6.500 | 6.500 | 7,962,900 |
| 2025-11-24 | 6.390 | 6.530 | 6.360 | 6.480 | 6.480 | 11,662,887 |
| 2025-11-21 | 6.640 | 6.680 | 6.340 | 6.340 | 6.340 | 18,928,135 |
| 2025-11-20 | 6.800 | 6.880 | 6.640 | 6.660 | 6.660 | 12,720,200 |
| 2025-11-19 | 6.950 | 7.020 | 6.700 | 6.820 | 6.820 | 14,973,201 |
| 2025-11-18 | 7.160 | 7.160 | 6.900 | 6.950 | 6.950 | 18,855,488 |
| 2025-11-17 | 7.110 | 7.200 | 7.060 | 7.190 | 7.190 | 12,903,150 |
| 2025-11-14 | 7.080 | 7.230 | 7.050 | 7.140 | 7.140 | 16,436,634 |
| 2025-11-13 | 7.090 | 7.160 | 7.030 | 7.120 | 7.120 | 10,595,737 |
| 2025-11-12 | 7.130 | 7.140 | 7.010 | 7.070 | 7.070 | 10,961,785 |
| 2025-11-11 | 7.080 | 7.180 | 7.070 | 7.130 | 7.130 | 14,904,150 |
| 2025-11-10 | 6.980 | 7.160 | 6.970 | 7.100 | 7.100 | 20,453,073 |
| 2025-11-07 | 6.930 | 7.160 | 6.900 | 7.000 | 7.000 | 19,958,350 |
| 2025-11-06 | 7.000 | 7.020 | 6.930 | 6.930 | 6.930 | 9,593,500 |
| 2025-11-05 | 6.920 | 7.040 | 6.880 | 7.020 | 7.020 | 12,412,687 |
| 2025-11-04 | 6.970 | 7.050 | 6.900 | 6.960 | 6.960 | 9,338,187 |
| 2025-11-03 | 6.950 | 6.990 | 6.880 | 6.990 | 6.990 | 9,512,100 |
| 2025-10-31 | 6.810 | 6.950 | 6.810 | 6.930 | 6.930 | 14,501,062 |
| 2025-10-30 | 6.890 | 6.920 | 6.770 | 6.790 | 6.790 | 9,790,901 |
| 2025-10-29 | 6.900 | 6.920 | 6.820 | 6.890 | 6.890 | 10,175,654 |
| 2025-10-28 | 6.950 | 6.980 | 6.890 | 6.920 | 6.920 | 9,238,300 |
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.