Zhejiang Unifull Industrial Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.800 | 7.810 | 7.650 | 7.680 | 7.680 | 27,918,665 |
| 2025-07-24 | 7.760 | 7.870 | 7.720 | 7.840 | 7.840 | 22,591,313 |
| 2025-07-23 | 8.000 | 8.000 | 7.830 | 7.840 | 7.840 | 27,616,240 |
| 2025-07-22 | 8.190 | 8.190 | 7.930 | 8.000 | 8.000 | 33,459,893 |
| 2025-07-21 | 8.180 | 8.200 | 8.100 | 8.180 | 8.180 | 20,298,137 |
| 2025-07-18 | 8.180 | 8.380 | 8.160 | 8.210 | 8.210 | 26,969,500 |
| 2025-07-17 | 8.160 | 8.200 | 8.140 | 8.170 | 8.170 | 22,746,434 |
| 2025-07-16 | 8.150 | 8.220 | 8.060 | 8.150 | 8.150 | 24,732,681 |
| 2025-07-15 | 8.240 | 8.360 | 8.120 | 8.220 | 8.220 | 30,954,844 |
| 2025-07-14 | 8.200 | 8.280 | 8.130 | 8.180 | 8.180 | 21,249,936 |
| 2025-07-11 | 8.160 | 8.220 | 8.080 | 8.220 | 8.220 | 31,741,425 |
| 2025-07-10 | 8.420 | 8.420 | 8.210 | 8.220 | 8.220 | 39,967,932 |
| 2025-07-09 | 8.450 | 8.750 | 8.420 | 8.480 | 8.480 | 51,405,683 |
| 2025-07-08 | 8.430 | 8.550 | 8.370 | 8.500 | 8.500 | 38,416,033 |
| 2025-07-07 | 8.280 | 8.590 | 8.220 | 8.510 | 8.510 | 42,077,564 |
| 2025-07-04 | 8.770 | 8.780 | 8.340 | 8.430 | 8.430 | 71,631,824 |
| 2025-07-03 | 8.930 | 9.490 | 8.900 | 8.930 | 8.930 | 84,932,620 |
| 2025-07-02 | 9.450 | 9.700 | 9.170 | 9.250 | 9.250 | 130,152,858 |
| 2025-07-01 | 8.630 | 8.900 | 8.630 | 8.830 | 8.830 | 71,865,750 |
| 2025-06-30 | 8.580 | 8.920 | 8.550 | 8.710 | 8.710 | 65,093,025 |
| 2025-06-27 | 9.160 | 9.160 | 8.570 | 8.600 | 8.600 | 101,087,672 |
| 2025-06-26 | 8.080 | 8.970 | 7.950 | 8.970 | 8.970 | 85,183,054 |
| 2025-06-25 | 8.160 | 8.250 | 7.960 | 8.150 | 8.150 | 50,153,839 |
| 2025-06-24 | 8.240 | 8.440 | 8.120 | 8.170 | 8.170 | 57,173,877 |
| 2025-06-23 | 7.900 | 8.300 | 7.900 | 8.230 | 8.230 | 49,249,936 |
| 2025-06-20 | 8.200 | 8.360 | 7.950 | 8.010 | 8.010 | 54,273,380 |
| 2025-06-19 | 8.800 | 9.040 | 8.340 | 8.360 | 8.360 | 70,947,775 |
| 2025-06-18 | 8.750 | 9.470 | 8.460 | 8.980 | 8.980 | 93,840,600 |
| 2025-06-17 | 9.240 | 9.250 | 8.730 | 8.800 | 8.800 | 74,034,642 |
| 2025-06-16 | 8.800 | 9.420 | 8.720 | 9.310 | 9.310 | 66,716,067 |
| 2025-06-13 | 9.610 | 9.650 | 8.940 | 8.990 | 8.990 | 72,637,603 |
| 2025-06-12 | 9.520 | 10.050 | 9.310 | 9.600 | 9.600 | 77,328,912 |
| 2025-06-11 | 9.990 | 9.990 | 9.400 | 9.740 | 9.740 | 102,059,453 |
| 2025-06-10 | 10.300 | 10.880 | 9.900 | 10.130 | 10.130 | 128,736,133 |
| 2025-06-09 | 9.800 | 10.760 | 9.750 | 10.390 | 10.390 | 124,312,125 |
| 2025-06-06 | 10.250 | 10.560 | 9.930 | 9.990 | 9.990 | 114,778,994 |
| 2025-06-05 | 10.860 | 11.010 | 10.060 | 10.150 | 10.150 | 153,985,592 |
| 2025-06-04 | 9.630 | 10.590 | 9.360 | 10.590 | 10.590 | 118,758,362 |
| 2025-06-03 | 9.260 | 9.890 | 9.000 | 9.630 | 9.630 | 119,041,472 |
| 2025-05-30 | 10.200 | 10.310 | 9.430 | 9.430 | 9.430 | 102,398,117 |
| 2025-05-29 | 10.130 | 11.230 | 9.620 | 10.480 | 10.480 | 204,231,087 |
| 2025-05-28 | 10.080 | 10.690 | 10.080 | 10.690 | 10.690 | 211,288,441 |
| 2025-05-27 | 8.850 | 9.720 | 8.650 | 9.720 | 9.720 | 137,588,097 |
| 2025-05-26 | 8.470 | 9.160 | 8.380 | 8.840 | 8.840 | 173,064,945 |
| 2025-05-23 | 8.380 | 8.380 | 8.320 | 8.380 | 8.380 | 128,010,582 |
| 2025-05-22 | 8.120 | 8.200 | 7.590 | 7.620 | 7.620 | 104,822,127 |
| 2025-05-21 | 8.000 | 8.890 | 7.680 | 8.200 | 8.200 | 148,637,172 |
| 2025-05-20 | 9.430 | 9.430 | 8.490 | 8.490 | 8.490 | 179,985,101 |
| 2025-05-19 | 8.580 | 9.430 | 8.150 | 9.430 | 9.430 | 169,236,312 |
| 2025-05-16 | 8.210 | 9.280 | 8.050 | 8.570 | 8.570 | 179,507,666 |
| 2025-05-15 | 8.100 | 8.590 | 7.800 | 8.590 | 8.590 | 204,826,014 |
| 2025-05-14 | 7.400 | 7.810 | 7.300 | 7.810 | 7.810 | 101,371,268 |
| 2025-05-13 | 6.520 | 7.100 | 6.350 | 7.100 | 7.100 | 102,103,743 |
| 2025-05-12 | 6.490 | 6.880 | 6.410 | 6.450 | 6.450 | 69,398,283 |
| 2025-05-09 | 6.900 | 6.930 | 6.340 | 6.370 | 6.370 | 92,803,898 |
| 2025-05-08 | 6.770 | 7.240 | 6.670 | 6.880 | 6.880 | 118,828,670 |
| 2025-05-07 | 7.000 | 7.050 | 6.660 | 6.750 | 6.750 | 127,880,812 |
| 2025-05-06 | 6.120 | 6.550 | 6.020 | 6.550 | 6.550 | 100,879,292 |
| 2025-04-30 | 6.480 | 6.510 | 5.940 | 5.950 | 5.950 | 112,084,260 |
| 2025-04-29 | 6.700 | 6.930 | 6.290 | 6.600 | 6.600 | 126,785,686 |
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.