Zhejiang Unifull Industrial Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.980 | 4.130 | 3.910 | 4.040 | 4.040 | 33,831,949 |
| 2024-10-29 | 4.190 | 4.300 | 3.930 | 3.940 | 3.940 | 67,703,248 |
| 2024-10-28 | 3.780 | 3.990 | 3.780 | 3.990 | 3.990 | 28,875,309 |
| 2024-10-25 | 3.530 | 3.750 | 3.500 | 3.630 | 3.630 | 22,407,000 |
| 2024-10-24 | 3.390 | 3.500 | 3.380 | 3.480 | 3.480 | 11,648,349 |
| 2024-10-23 | 3.420 | 3.500 | 3.370 | 3.420 | 3.420 | 11,487,685 |
| 2024-10-22 | 3.320 | 3.410 | 3.310 | 3.390 | 3.390 | 12,435,187 |
| 2024-10-21 | 3.270 | 3.340 | 3.240 | 3.330 | 3.330 | 15,111,222 |
| 2024-10-18 | 3.250 | 3.330 | 3.180 | 3.280 | 3.280 | 20,100,736 |
| 2024-10-17 | 3.340 | 3.420 | 3.230 | 3.250 | 3.250 | 18,110,127 |
| 2024-10-16 | 3.310 | 3.410 | 3.260 | 3.320 | 3.320 | 18,815,963 |
| 2024-10-15 | 3.430 | 3.590 | 3.370 | 3.370 | 3.370 | 29,091,678 |
| 2024-10-14 | 3.300 | 3.560 | 3.240 | 3.410 | 3.410 | 34,926,216 |
| 2024-10-11 | 3.450 | 3.450 | 3.180 | 3.240 | 3.240 | 13,370,236 |
| 2024-10-10 | 3.380 | 3.490 | 3.270 | 3.410 | 3.410 | 17,707,702 |
| 2024-10-09 | 3.610 | 3.610 | 3.320 | 3.320 | 3.320 | 25,745,479 |
| 2024-10-08 | 3.880 | 3.880 | 3.450 | 3.650 | 3.650 | 40,329,572 |
| 2024-09-30 | 3.300 | 3.530 | 3.240 | 3.530 | 3.530 | 24,509,994 |
| 2024-09-27 | 3.050 | 3.330 | 3.050 | 3.210 | 3.210 | 21,773,312 |
| 2024-09-26 | 3.050 | 3.050 | 2.990 | 3.030 | 3.030 | 16,338,800 |
| 2024-09-25 | 2.960 | 3.040 | 2.960 | 2.990 | 2.990 | 17,475,150 |
| 2024-09-24 | 2.890 | 2.970 | 2.870 | 2.960 | 2.960 | 10,548,137 |
| 2024-09-23 | 2.870 | 2.890 | 2.830 | 2.880 | 2.880 | 3,664,371 |
| 2024-09-20 | 2.920 | 2.930 | 2.840 | 2.860 | 2.860 | 3,661,050 |
| 2024-09-19 | 2.840 | 2.910 | 2.800 | 2.880 | 2.880 | 6,008,592 |
| 2024-09-18 | 2.830 | 2.840 | 2.750 | 2.810 | 2.810 | 2,974,249 |
| 2024-09-13 | 2.860 | 2.860 | 2.800 | 2.820 | 2.820 | 3,103,400 |
| 2024-09-12 | 2.860 | 2.900 | 2.840 | 2.840 | 2.840 | 3,682,400 |
| 2024-09-11 | 2.900 | 2.900 | 2.830 | 2.850 | 2.850 | 2,375,400 |
| 2024-09-10 | 2.900 | 2.920 | 2.840 | 2.890 | 2.890 | 3,068,850 |
| 2024-09-09 | 2.890 | 2.920 | 2.830 | 2.900 | 2.900 | 2,933,423 |
| 2024-09-06 | 2.930 | 2.930 | 2.870 | 2.890 | 2.890 | 2,338,700 |
| 2024-09-05 | 2.880 | 2.920 | 2.870 | 2.910 | 2.910 | 3,346,200 |
| 2024-09-04 | 2.910 | 2.930 | 2.860 | 2.880 | 2.880 | 4,551,119 |
| 2024-09-03 | 2.870 | 2.950 | 2.840 | 2.920 | 2.920 | 5,432,099 |
| 2024-09-02 | 2.940 | 3.000 | 2.850 | 2.860 | 2.860 | 6,471,712 |
| 2024-08-30 | 2.790 | 2.950 | 2.770 | 2.880 | 2.880 | 6,280,850 |
| 2024-08-29 | 2.800 | 2.800 | 2.730 | 2.790 | 2.790 | 2,779,750 |
| 2024-08-28 | 2.740 | 2.810 | 2.690 | 2.780 | 2.780 | 3,418,201 |
| 2024-08-27 | 2.800 | 2.820 | 2.720 | 2.730 | 2.730 | 2,946,601 |
| 2024-08-26 | 2.770 | 2.830 | 2.730 | 2.800 | 2.800 | 2,939,737 |
| 2024-08-23 | 2.760 | 2.760 | 2.690 | 2.720 | 2.720 | 2,765,525 |
| 2024-08-22 | 2.790 | 2.810 | 2.730 | 2.740 | 2.740 | 2,567,762 |
| 2024-08-21 | 2.850 | 2.860 | 2.770 | 2.780 | 2.780 | 3,092,775 |
| 2024-08-20 | 2.850 | 2.890 | 2.800 | 2.830 | 2.830 | 3,302,100 |
| 2024-08-19 | 2.900 | 2.920 | 2.860 | 2.870 | 2.870 | 2,698,962 |
| 2024-08-16 | 2.940 | 2.950 | 2.880 | 2.880 | 2.880 | 3,039,701 |
| 2024-08-15 | 2.900 | 2.970 | 2.850 | 2.930 | 2.930 | 5,146,472 |
| 2024-08-14 | 2.920 | 2.950 | 2.860 | 2.880 | 2.880 | 2,767,700 |
| 2024-08-13 | 2.850 | 2.920 | 2.810 | 2.920 | 2.920 | 3,350,801 |
| 2024-08-12 | 2.950 | 2.950 | 2.850 | 2.870 | 2.870 | 4,266,200 |
| 2024-08-09 | 3.000 | 3.010 | 2.910 | 2.920 | 2.920 | 3,470,850 |
| 2024-08-08 | 2.930 | 2.980 | 2.900 | 2.960 | 2.960 | 4,984,925 |
| 2024-08-07 | 3.010 | 3.090 | 2.920 | 2.960 | 2.960 | 11,080,701 |
| 2024-08-06 | 2.930 | 3.010 | 2.900 | 3.000 | 3.000 | 5,308,887 |
| 2024-08-05 | 2.950 | 3.010 | 2.900 | 2.910 | 2.910 | 5,212,497 |
| 2024-08-02 | 2.980 | 3.030 | 2.940 | 2.980 | 2.980 | 4,790,168 |
| 2024-08-01 | 2.970 | 3.020 | 2.960 | 2.990 | 2.990 | 5,313,637 |
| 2024-07-31 | 2.840 | 2.970 | 2.840 | 2.970 | 2.970 | 5,757,375 |
| 2024-07-30 | 2.830 | 2.870 | 2.810 | 2.830 | 2.830 | 4,218,662 |
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.