Zhejiang Unifull Industrial Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.290 | 4.400 | 4.150 | 4.390 | 4.390 | 11,558,681 |
| 2026-10-22 | 4.520 | 4.580 | 4.380 | 4.390 | 4.390 | 7,149,437 |
| 2026-10-21 | 4.540 | 4.580 | 4.470 | 4.500 | 4.500 | 6,136,400 |
| 2026-10-20 | 4.430 | 4.530 | 4.430 | 4.490 | 4.490 | 5,007,816 |
| 2026-10-19 | 4.440 | 4.500 | 4.350 | 4.470 | 4.470 | 6,897,600 |
| 2026-10-16 | 4.500 | 4.530 | 4.410 | 4.460 | 4.460 | 9,631,503 |
| 2026-10-15 | 4.450 | 4.480 | 4.390 | 4.410 | 4.410 | 8,930,098 |
| 2026-10-14 | 4.600 | 4.690 | 4.500 | 4.510 | 4.510 | 9,273,800 |
| 2026-10-13 | 4.460 | 4.620 | 4.420 | 4.590 | 4.590 | 10,881,676 |
| 2026-10-12 | 4.640 | 4.640 | 4.510 | 4.510 | 4.510 | 8,352,459 |
| 2026-10-09 | 4.550 | 4.640 | 4.480 | 4.640 | 4.640 | 12,747,617 |
| 2026-10-08 | 4.570 | 4.610 | 4.510 | 4.570 | 4.570 | 8,855,258 |
| 2026-09-30 | 4.530 | 4.560 | 4.480 | 4.520 | 4.520 | 5,568,472 |
| 2026-09-29 | 4.480 | 4.570 | 4.450 | 4.530 | 4.530 | 7,944,300 |
| 2026-09-28 | 4.520 | 4.550 | 4.440 | 4.480 | 4.480 | 7,113,586 |
| 2026-09-24 | 4.550 | 4.570 | 4.500 | 4.520 | 4.520 | 6,967,834 |
| 2026-09-23 | 4.640 | 4.670 | 4.560 | 4.560 | 4.560 | 7,552,787 |
| 2026-09-22 | 4.670 | 4.700 | 4.610 | 4.660 | 4.660 | 10,270,915 |
| 2026-09-21 | 4.610 | 4.670 | 4.590 | 4.670 | 4.670 | 10,645,901 |
| 2026-09-18 | 4.600 | 4.640 | 4.580 | 4.620 | 4.620 | 8,529,500 |
| 2026-09-17 | 4.620 | 4.620 | 4.530 | 4.590 | 4.590 | 9,962,304 |
| 2026-09-16 | 4.600 | 4.650 | 4.570 | 4.620 | 4.620 | 9,851,700 |
| 2026-09-15 | 4.720 | 4.760 | 4.590 | 4.600 | 4.600 | 12,456,437 |
| 2026-09-14 | 4.710 | 4.790 | 4.670 | 4.710 | 4.710 | 10,655,994 |
| 2026-09-11 | 4.800 | 4.810 | 4.650 | 4.720 | 4.720 | 21,053,885 |
| 2026-09-10 | 4.890 | 5.090 | 4.800 | 4.810 | 4.810 | 24,095,562 |
| 2026-09-09 | 5.000 | 5.040 | 4.880 | 4.920 | 4.920 | 17,104,992 |
| 2026-09-08 | 4.950 | 5.030 | 4.910 | 5.010 | 5.010 | 17,640,264 |
| 2026-09-07 | 4.940 | 5.000 | 4.900 | 4.980 | 4.980 | 17,150,842 |
| 2026-09-04 | 4.940 | 5.010 | 4.870 | 4.920 | 4.920 | 21,448,980 |
| 2026-09-03 | 4.980 | 5.020 | 4.880 | 4.900 | 4.900 | 22,400,162 |
| 2026-09-02 | 5.130 | 5.160 | 4.960 | 5.000 | 5.000 | 28,297,500 |
| 2026-09-01 | 5.010 | 5.220 | 5.010 | 5.130 | 5.130 | 43,865,520 |
| 2026-08-31 | 5.100 | 5.230 | 4.990 | 5.020 | 5.020 | 63,105,133 |
| 2026-08-28 | 4.720 | 5.190 | 4.670 | 5.190 | 5.190 | 64,316,656 |
| 2026-08-27 | 4.660 | 4.770 | 4.660 | 4.720 | 4.720 | 50,954,516 |
| 2026-08-26 | 4.510 | 4.990 | 4.490 | 4.810 | 4.810 | 68,936,961 |
| 2026-08-25 | 4.550 | 4.740 | 4.480 | 4.540 | 4.540 | 32,804,566 |
| 2026-08-24 | 4.530 | 4.680 | 4.350 | 4.590 | 4.590 | 40,212,953 |
| 2026-08-21 | 4.570 | 4.640 | 4.420 | 4.530 | 4.530 | 38,281,191 |
| 2026-08-20 | 4.380 | 4.800 | 4.320 | 4.610 | 4.610 | 51,492,785 |
| 2026-08-19 | 4.290 | 4.660 | 4.220 | 4.360 | 4.360 | 31,047,504 |
| 2026-08-18 | 4.400 | 4.420 | 4.340 | 4.350 | 4.350 | 7,050,719 |
| 2026-08-17 | 4.380 | 4.410 | 4.300 | 4.390 | 4.390 | 10,238,912 |
| 2026-08-14 | 4.350 | 4.390 | 4.290 | 4.360 | 4.360 | 7,904,225 |
| 2026-08-13 | 4.420 | 4.440 | 4.330 | 4.330 | 4.330 | 10,681,834 |
| 2026-08-12 | 4.390 | 4.440 | 4.360 | 4.430 | 4.430 | 7,205,000 |
| 2026-08-11 | 4.390 | 4.420 | 4.350 | 4.390 | 4.390 | 8,329,500 |
| 2026-08-10 | 4.330 | 4.450 | 4.300 | 4.430 | 4.430 | 11,726,700 |
| 2026-08-07 | 4.370 | 4.390 | 4.260 | 4.330 | 4.330 | 9,025,404 |
| 2026-08-06 | 4.360 | 4.390 | 4.260 | 4.360 | 4.360 | 10,330,426 |
| 2026-08-05 | 4.320 | 4.370 | 4.270 | 4.360 | 4.360 | 12,155,804 |
| 2026-08-04 | 4.340 | 4.350 | 4.250 | 4.310 | 4.310 | 9,142,056 |
| 2026-08-03 | 4.190 | 4.300 | 4.180 | 4.300 | 4.300 | 9,893,908 |
| 2026-07-31 | 4.180 | 4.220 | 4.160 | 4.200 | 4.200 | 9,793,967 |
| 2026-07-30 | 4.180 | 4.270 | 4.130 | 4.150 | 4.150 | 13,063,737 |
| 2026-07-29 | 4.080 | 4.210 | 4.070 | 4.210 | 4.210 | 15,976,916 |
| 2026-07-28 | 4.000 | 4.100 | 3.970 | 4.050 | 4.050 | 8,600,421 |
| 2026-07-27 | 3.850 | 4.050 | 3.840 | 4.030 | 4.030 | 12,009,942 |
| 2026-07-24 | 4.030 | 4.060 | 3.880 | 3.890 | 3.890 | 11,744,092 |
Page 1 of 5 · 242 trading daysOlder →
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.