Zhejiang Unifull Industrial Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.040 | 7.670 | 6.980 | 6.980 | 6.980 | 116,866,001 |
| 2025-04-25 | 8.310 | 9.040 | 7.760 | 7.760 | 7.760 | 166,768,486 |
| 2025-04-24 | 7.950 | 8.620 | 7.620 | 8.620 | 8.620 | 173,453,741 |
| 2025-04-23 | 6.750 | 7.840 | 6.530 | 7.840 | 7.840 | 166,208,196 |
| 2025-04-22 | 7.480 | 7.950 | 7.010 | 7.130 | 7.130 | 186,747,531 |
| 2025-04-21 | 6.690 | 7.230 | 6.690 | 7.230 | 7.230 | 77,645,910 |
| 2025-04-18 | 6.070 | 6.570 | 6.000 | 6.570 | 6.570 | 117,797,128 |
| 2025-04-17 | 5.300 | 5.970 | 5.180 | 5.970 | 5.970 | 111,137,014 |
| 2025-04-16 | 5.130 | 5.550 | 4.920 | 5.430 | 5.430 | 98,634,918 |
| 2025-04-15 | 5.500 | 5.560 | 5.100 | 5.180 | 5.180 | 91,392,664 |
| 2025-04-14 | 5.700 | 5.830 | 5.380 | 5.650 | 5.650 | 123,111,685 |
| 2025-04-11 | 5.370 | 6.130 | 5.330 | 5.650 | 5.650 | 163,415,737 |
| 2025-04-10 | 4.940 | 5.570 | 4.910 | 5.570 | 5.570 | 157,459,299 |
| 2025-04-09 | 4.590 | 5.250 | 4.570 | 5.060 | 5.060 | 114,949,729 |
| 2025-04-08 | 5.120 | 5.400 | 4.920 | 5.080 | 5.080 | 132,959,129 |
| 2025-04-07 | 4.680 | 5.200 | 4.680 | 4.910 | 4.910 | 101,858,533 |
| 2025-04-03 | 5.080 | 5.600 | 5.030 | 5.200 | 5.200 | 153,382,758 |
| 2025-04-02 | 4.470 | 5.090 | 4.370 | 5.090 | 5.090 | 128,075,894 |
| 2025-04-01 | 4.630 | 4.870 | 4.630 | 4.630 | 4.630 | 137,225,199 |
| 2025-03-31 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 8,008,100 |
| 2025-03-28 | 5.710 | 6.890 | 5.710 | 5.710 | 5.710 | 172,417,108 |
| 2025-03-27 | 6.340 | 6.340 | 6.230 | 6.340 | 6.340 | 58,548,550 |
| 2025-03-26 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 17,565,915 |
| 2025-03-25 | 5.240 | 5.240 | 4.910 | 5.240 | 5.240 | 131,359,402 |
| 2025-03-24 | 4.520 | 4.760 | 4.160 | 4.760 | 4.760 | 42,370,099 |
| 2025-03-21 | 4.150 | 4.330 | 4.150 | 4.330 | 4.330 | 15,367,965 |
| 2025-03-20 | 3.870 | 4.030 | 3.870 | 3.940 | 3.940 | 14,664,649 |
| 2025-03-19 | 3.920 | 3.940 | 3.850 | 3.910 | 3.910 | 12,623,337 |
| 2025-03-18 | 3.800 | 3.990 | 3.760 | 3.950 | 3.950 | 25,267,972 |
| 2025-03-17 | 3.780 | 3.830 | 3.750 | 3.810 | 3.810 | 8,820,623 |
| 2025-03-14 | 3.680 | 3.780 | 3.670 | 3.780 | 3.780 | 11,277,986 |
| 2025-03-13 | 3.750 | 3.760 | 3.630 | 3.700 | 3.700 | 10,660,782 |
| 2025-03-12 | 3.770 | 3.790 | 3.740 | 3.750 | 3.750 | 7,731,837 |
| 2025-03-11 | 3.700 | 3.780 | 3.680 | 3.770 | 3.770 | 9,429,961 |
| 2025-03-10 | 3.760 | 3.820 | 3.740 | 3.760 | 3.760 | 9,633,159 |
| 2025-03-07 | 3.820 | 3.870 | 3.760 | 3.770 | 3.770 | 13,408,237 |
| 2025-03-06 | 3.840 | 3.880 | 3.810 | 3.840 | 3.840 | 12,401,358 |
| 2025-03-05 | 3.870 | 3.900 | 3.780 | 3.840 | 3.840 | 11,716,199 |
| 2025-03-04 | 3.790 | 3.900 | 3.760 | 3.880 | 3.880 | 14,033,952 |
| 2025-03-03 | 3.760 | 3.860 | 3.740 | 3.790 | 3.790 | 16,595,966 |
| 2025-02-28 | 3.870 | 3.960 | 3.760 | 3.760 | 3.760 | 26,649,317 |
| 2025-02-27 | 3.960 | 4.010 | 3.820 | 3.870 | 3.870 | 28,076,877 |
| 2025-02-26 | 4.000 | 4.110 | 3.850 | 3.900 | 3.900 | 52,274,791 |
| 2025-02-25 | 4.600 | 4.600 | 4.000 | 4.030 | 4.030 | 66,606,883 |
| 2025-02-24 | 3.840 | 4.180 | 3.840 | 4.180 | 4.180 | 13,272,179 |
| 2025-02-21 | 3.890 | 3.890 | 3.740 | 3.800 | 3.800 | 45,823,232 |
| 2025-02-20 | 3.570 | 3.920 | 3.570 | 3.920 | 3.920 | 27,695,137 |
| 2025-02-19 | 3.460 | 3.640 | 3.440 | 3.560 | 3.560 | 16,905,672 |
| 2025-02-18 | 3.610 | 3.610 | 3.430 | 3.440 | 3.440 | 9,978,474 |
| 2025-02-17 | 3.570 | 3.640 | 3.520 | 3.610 | 3.610 | 11,300,148 |
| 2025-02-14 | 3.530 | 3.610 | 3.520 | 3.550 | 3.550 | 8,773,415 |
| 2025-02-13 | 3.580 | 3.610 | 3.530 | 3.550 | 3.550 | 7,975,062 |
| 2025-02-12 | 3.570 | 3.600 | 3.530 | 3.590 | 3.590 | 9,260,664 |
| 2025-02-11 | 3.600 | 3.600 | 3.520 | 3.570 | 3.570 | 10,869,887 |
| 2025-02-10 | 3.490 | 3.630 | 3.440 | 3.590 | 3.590 | 15,297,752 |
| 2025-02-07 | 3.410 | 3.520 | 3.410 | 3.480 | 3.480 | 13,742,900 |
| 2025-02-06 | 3.380 | 3.420 | 3.300 | 3.410 | 3.410 | 11,474,905 |
| 2025-02-05 | 3.330 | 3.460 | 3.330 | 3.390 | 3.390 | 10,624,902 |
| 2025-01-27 | 3.350 | 3.450 | 3.310 | 3.310 | 3.310 | 10,209,950 |
| 2025-01-24 | 3.270 | 3.330 | 3.260 | 3.320 | 3.320 | 10,549,050 |
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.