Zhejiang Unifull Industrial Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.040 | 7.040 | 6.910 | 6.950 | 6.950 | 11,236,812 |
| 2025-10-24 | 7.060 | 7.140 | 6.970 | 6.980 | 6.980 | 15,173,775 |
| 2025-10-23 | 7.020 | 7.130 | 6.990 | 7.110 | 7.110 | 18,668,350 |
| 2025-10-22 | 6.950 | 7.160 | 6.900 | 7.070 | 7.070 | 18,593,300 |
| 2025-10-21 | 6.820 | 7.020 | 6.790 | 7.010 | 7.010 | 20,826,961 |
| 2025-10-20 | 6.830 | 6.850 | 6.740 | 6.810 | 6.810 | 8,073,324 |
| 2025-10-17 | 6.890 | 6.940 | 6.730 | 6.740 | 6.740 | 9,483,063 |
| 2025-10-16 | 7.060 | 7.060 | 6.830 | 6.890 | 6.890 | 13,904,925 |
| 2025-10-15 | 7.000 | 7.060 | 6.910 | 7.050 | 7.050 | 12,923,162 |
| 2025-10-14 | 7.070 | 7.100 | 6.930 | 6.950 | 6.950 | 18,027,973 |
| 2025-10-13 | 6.680 | 7.070 | 6.560 | 7.070 | 7.070 | 26,814,836 |
| 2025-10-10 | 6.770 | 7.020 | 6.720 | 6.900 | 6.900 | 18,860,903 |
| 2025-10-09 | 6.680 | 6.800 | 6.660 | 6.800 | 6.800 | 14,340,335 |
| 2025-09-30 | 6.660 | 6.740 | 6.660 | 6.710 | 6.710 | 11,852,884 |
| 2025-09-29 | 6.900 | 6.900 | 6.620 | 6.700 | 6.700 | 22,698,714 |
| 2025-09-26 | 6.790 | 7.390 | 6.780 | 6.930 | 6.930 | 34,050,575 |
| 2025-09-25 | 6.830 | 6.920 | 6.770 | 6.780 | 6.780 | 11,205,312 |
| 2025-09-24 | 6.780 | 6.890 | 6.760 | 6.880 | 6.880 | 11,404,649 |
| 2025-09-23 | 7.100 | 7.110 | 6.750 | 6.830 | 6.830 | 17,284,637 |
| 2025-09-22 | 7.070 | 7.170 | 7.070 | 7.100 | 7.100 | 9,772,999 |
| 2025-09-19 | 7.290 | 7.290 | 7.100 | 7.140 | 7.140 | 17,673,214 |
| 2025-09-18 | 7.240 | 7.560 | 7.170 | 7.320 | 7.320 | 32,617,015 |
| 2025-09-17 | 7.280 | 7.280 | 7.200 | 7.220 | 7.220 | 13,957,675 |
| 2025-09-16 | 7.160 | 7.320 | 7.160 | 7.320 | 7.320 | 18,439,660 |
| 2025-09-15 | 7.200 | 7.210 | 7.140 | 7.180 | 7.180 | 10,864,384 |
| 2025-09-12 | 7.260 | 7.300 | 7.200 | 7.220 | 7.220 | 13,257,099 |
| 2025-09-11 | 7.240 | 7.300 | 7.130 | 7.290 | 7.290 | 16,006,948 |
| 2025-09-10 | 7.210 | 7.240 | 7.170 | 7.220 | 7.220 | 9,835,591 |
| 2025-09-09 | 7.310 | 7.360 | 7.180 | 7.220 | 7.220 | 14,280,800 |
| 2025-09-08 | 7.270 | 7.340 | 7.250 | 7.330 | 7.330 | 13,359,352 |
| 2025-09-05 | 7.150 | 7.300 | 7.070 | 7.300 | 7.300 | 16,300,840 |
| 2025-09-04 | 7.200 | 7.280 | 7.120 | 7.170 | 7.170 | 16,528,624 |
| 2025-09-03 | 7.420 | 7.450 | 7.200 | 7.210 | 7.210 | 16,204,439 |
| 2025-09-02 | 7.600 | 7.630 | 7.370 | 7.420 | 7.420 | 17,946,582 |
| 2025-09-01 | 7.550 | 7.590 | 7.460 | 7.580 | 7.580 | 14,524,426 |
| 2025-08-29 | 7.640 | 7.680 | 7.550 | 7.550 | 7.550 | 15,737,301 |
| 2025-08-28 | 7.480 | 7.700 | 7.380 | 7.630 | 7.630 | 22,305,982 |
| 2025-08-27 | 7.850 | 7.900 | 7.570 | 7.570 | 7.570 | 36,254,412 |
| 2025-08-26 | 7.880 | 7.930 | 7.790 | 7.910 | 7.910 | 25,332,700 |
| 2025-08-25 | 7.890 | 7.940 | 7.820 | 7.880 | 7.880 | 28,582,127 |
| 2025-08-22 | 8.040 | 8.040 | 7.860 | 7.890 | 7.890 | 30,586,762 |
| 2025-08-21 | 8.120 | 8.170 | 7.880 | 8.040 | 8.040 | 58,625,676 |
| 2025-08-20 | 7.780 | 8.350 | 7.710 | 8.200 | 8.200 | 88,123,881 |
| 2025-08-19 | 7.880 | 7.950 | 7.710 | 7.780 | 7.780 | 30,945,600 |
| 2025-08-18 | 7.600 | 8.000 | 7.530 | 7.870 | 7.870 | 52,271,720 |
| 2025-08-15 | 7.530 | 7.750 | 7.460 | 7.650 | 7.650 | 27,590,437 |
| 2025-08-14 | 7.580 | 7.800 | 7.460 | 7.630 | 7.630 | 37,881,856 |
| 2025-08-13 | 7.590 | 7.600 | 7.510 | 7.580 | 7.580 | 17,965,850 |
| 2025-08-12 | 7.640 | 7.690 | 7.550 | 7.580 | 7.580 | 18,350,600 |
| 2025-08-11 | 7.650 | 7.680 | 7.530 | 7.640 | 7.640 | 22,350,675 |
| 2025-08-08 | 7.680 | 7.850 | 7.600 | 7.720 | 7.720 | 33,093,762 |
| 2025-08-07 | 7.550 | 7.700 | 7.520 | 7.640 | 7.640 | 23,658,436 |
| 2025-08-06 | 7.780 | 7.780 | 7.560 | 7.640 | 7.640 | 32,959,277 |
| 2025-08-05 | 7.420 | 7.990 | 7.400 | 7.790 | 7.790 | 53,466,119 |
| 2025-08-04 | 7.350 | 7.440 | 7.210 | 7.410 | 7.410 | 15,107,583 |
| 2025-08-01 | 7.510 | 7.580 | 7.360 | 7.390 | 7.390 | 21,754,500 |
| 2025-07-31 | 7.680 | 7.740 | 7.550 | 7.580 | 7.580 | 30,761,775 |
| 2025-07-30 | 7.550 | 8.130 | 7.550 | 7.810 | 7.810 | 50,756,429 |
| 2025-07-29 | 7.810 | 7.820 | 7.540 | 7.610 | 7.610 | 28,791,581 |
| 2025-07-28 | 7.670 | 7.810 | 7.640 | 7.810 | 7.810 | 23,078,010 |
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.