Zhejiang Unifull Industrial Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.400 | 3.470 | 3.300 | 3.300 | 3.300 | 14,129,041 |
| 2025-01-22 | 3.520 | 3.540 | 3.310 | 3.330 | 3.330 | 16,287,441 |
| 2025-01-21 | 3.600 | 3.640 | 3.500 | 3.520 | 3.520 | 18,973,624 |
| 2025-01-20 | 3.600 | 3.750 | 3.550 | 3.650 | 3.650 | 26,474,675 |
| 2025-01-17 | 3.750 | 3.920 | 3.590 | 3.670 | 3.670 | 42,431,473 |
| 2025-01-16 | 3.470 | 3.750 | 3.440 | 3.750 | 3.750 | 7,791,449 |
| 2025-01-15 | 3.430 | 3.470 | 3.380 | 3.410 | 3.410 | 7,041,900 |
| 2025-01-14 | 3.310 | 3.440 | 3.310 | 3.440 | 3.440 | 9,585,072 |
| 2025-01-13 | 3.240 | 3.320 | 3.120 | 3.300 | 3.300 | 8,674,687 |
| 2025-01-10 | 3.390 | 3.410 | 3.220 | 3.230 | 3.230 | 8,426,023 |
| 2025-01-09 | 3.330 | 3.520 | 3.320 | 3.350 | 3.350 | 10,234,512 |
| 2025-01-08 | 3.330 | 3.360 | 3.210 | 3.350 | 3.350 | 9,056,811 |
| 2025-01-07 | 3.230 | 3.480 | 3.230 | 3.340 | 3.340 | 12,793,161 |
| 2025-01-06 | 3.270 | 3.270 | 3.050 | 3.220 | 3.220 | 9,775,849 |
| 2025-01-03 | 3.440 | 3.450 | 3.190 | 3.190 | 3.190 | 12,444,660 |
| 2025-01-02 | 3.470 | 3.550 | 3.380 | 3.410 | 3.410 | 9,754,924 |
| 2024-12-31 | 3.540 | 3.580 | 3.450 | 3.480 | 3.480 | 13,044,185 |
| 2024-12-30 | 3.680 | 3.680 | 3.520 | 3.570 | 3.570 | 11,189,350 |
| 2024-12-27 | 3.630 | 3.690 | 3.600 | 3.640 | 3.640 | 13,596,525 |
| 2024-12-26 | 3.720 | 3.880 | 3.630 | 3.660 | 3.660 | 19,014,851 |
| 2024-12-25 | 3.710 | 4.050 | 3.600 | 3.760 | 3.760 | 24,905,924 |
| 2024-12-24 | 3.580 | 3.710 | 3.560 | 3.690 | 3.690 | 11,953,700 |
| 2024-12-23 | 3.880 | 3.880 | 3.530 | 3.560 | 3.560 | 15,978,525 |
| 2024-12-20 | 3.950 | 3.970 | 3.860 | 3.870 | 3.870 | 10,958,624 |
| 2024-12-19 | 3.890 | 3.960 | 3.850 | 3.930 | 3.930 | 8,131,286 |
| 2024-12-18 | 4.000 | 4.010 | 3.850 | 3.940 | 3.940 | 12,083,658 |
| 2024-12-17 | 4.230 | 4.270 | 3.930 | 3.970 | 3.970 | 16,859,500 |
| 2024-12-16 | 4.300 | 4.340 | 4.230 | 4.270 | 4.270 | 9,830,412 |
| 2024-12-13 | 4.340 | 4.380 | 4.280 | 4.290 | 4.290 | 9,710,610 |
| 2024-12-12 | 4.350 | 4.390 | 4.300 | 4.380 | 4.380 | 13,163,999 |
| 2024-12-11 | 4.360 | 4.400 | 4.310 | 4.340 | 4.340 | 11,670,586 |
| 2024-12-10 | 4.430 | 4.480 | 4.310 | 4.330 | 4.330 | 16,964,524 |
| 2024-12-09 | 4.400 | 4.470 | 4.290 | 4.330 | 4.330 | 11,175,399 |
| 2024-12-06 | 4.430 | 4.460 | 4.290 | 4.410 | 4.410 | 19,377,511 |
| 2024-12-05 | 4.120 | 4.400 | 4.120 | 4.390 | 4.390 | 19,042,566 |
| 2024-12-04 | 4.250 | 4.280 | 4.120 | 4.150 | 4.150 | 13,215,242 |
| 2024-12-03 | 4.270 | 4.390 | 4.190 | 4.290 | 4.290 | 18,246,774 |
| 2024-12-02 | 4.180 | 4.280 | 4.130 | 4.240 | 4.240 | 13,720,487 |
| 2024-11-29 | 4.120 | 4.180 | 4.060 | 4.150 | 4.150 | 14,080,562 |
| 2024-11-28 | 4.140 | 4.220 | 4.100 | 4.130 | 4.130 | 13,731,162 |
| 2024-11-27 | 4.140 | 4.180 | 3.990 | 4.140 | 4.140 | 14,167,512 |
| 2024-11-26 | 4.050 | 4.290 | 4.050 | 4.180 | 4.180 | 23,590,328 |
| 2024-11-25 | 3.960 | 4.230 | 3.860 | 4.080 | 4.080 | 18,139,716 |
| 2024-11-22 | 4.060 | 4.150 | 3.920 | 3.920 | 3.920 | 17,128,177 |
| 2024-11-21 | 3.980 | 4.140 | 3.910 | 4.100 | 4.100 | 16,144,676 |
| 2024-11-20 | 3.880 | 4.030 | 3.860 | 3.980 | 3.980 | 11,906,324 |
| 2024-11-19 | 3.720 | 3.850 | 3.700 | 3.850 | 3.850 | 10,461,141 |
| 2024-11-18 | 3.850 | 3.880 | 3.700 | 3.700 | 3.700 | 11,402,337 |
| 2024-11-15 | 3.920 | 3.960 | 3.810 | 3.810 | 3.810 | 11,735,962 |
| 2024-11-14 | 4.050 | 4.060 | 3.900 | 3.920 | 3.920 | 10,595,862 |
| 2024-11-13 | 4.150 | 4.160 | 3.970 | 4.060 | 4.060 | 12,461,587 |
| 2024-11-12 | 4.190 | 4.240 | 4.080 | 4.120 | 4.120 | 15,521,510 |
| 2024-11-11 | 4.270 | 4.270 | 4.110 | 4.190 | 4.190 | 19,157,298 |
| 2024-11-08 | 4.220 | 4.400 | 4.150 | 4.270 | 4.270 | 29,128,071 |
| 2024-11-07 | 4.080 | 4.220 | 4.040 | 4.180 | 4.180 | 15,957,186 |
| 2024-11-06 | 4.160 | 4.200 | 4.030 | 4.080 | 4.080 | 17,541,699 |
| 2024-11-05 | 4.130 | 4.220 | 4.030 | 4.140 | 4.140 | 18,984,495 |
| 2024-11-04 | 4.100 | 4.180 | 4.010 | 4.070 | 4.070 | 23,028,799 |
| 2024-11-01 | 4.330 | 4.570 | 4.080 | 4.080 | 4.080 | 45,826,702 |
| 2024-10-31 | 3.970 | 4.440 | 3.970 | 4.250 | 4.250 | 43,879,359 |
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.