Mianyang Fulin Precision Machining Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.020	14.230	12.900	14.120	14.120	66,411,302
2026-10-22	13.380	14.000	13.290	13.290	13.290	50,836,742
2026-10-21	13.780	13.900	13.340	13.470	13.470	56,327,105
2026-10-20	13.460	13.800	13.200	13.720	13.720	66,838,600
2026-10-19	12.480	13.490	12.470	13.480	13.480	70,350,067
2026-10-16	12.100	12.840	12.020	12.590	12.590	64,448,831
2026-10-15	12.040	12.160	11.800	11.900	11.900	35,858,605
2026-10-14	12.890	13.060	12.280	12.320	12.320	34,476,316
2026-10-13	12.800	13.040	12.490	12.940	12.940	36,086,352
2026-10-12	13.130	13.470	12.980	12.990	12.990	40,477,527
2026-10-09	12.920	13.410	12.680	13.230	13.230	49,367,797
2026-10-08	12.960	13.230	12.810	13.040	13.040	34,770,777
2026-09-30	12.800	13.160	12.740	12.930	12.930	23,415,309
2026-09-29	12.660	12.930	12.660	12.810	12.810	23,725,613
2026-09-28	12.990	13.000	12.570	12.630	12.630	27,695,871
2026-09-24	13.300	13.420	13.040	13.060	13.060	23,274,580
2026-09-23	13.430	13.430	13.150	13.250	13.250	24,997,855
2026-09-22	13.400	13.570	13.380	13.440	13.440	35,857,379
2026-09-21	13.820	13.850	13.170	13.330	13.330	63,372,184
2026-09-18	13.780	13.880	13.710	13.820	13.820	26,780,695
2026-09-17	13.740	13.890	13.580	13.620	13.620	25,291,779
2026-09-16	13.550	13.700	13.230	13.610	13.610	26,342,484
2026-09-15	13.790	13.930	13.510	13.550	13.550	25,921,734
2026-09-14	13.400	13.900	13.270	13.790	13.790	30,281,936
2026-09-11	13.690	13.710	13.190	13.380	13.380	34,089,777
2026-09-10	13.930	13.950	13.660	13.790	13.790	23,464,217
2026-09-09	13.780	14.090	13.710	14.050	14.050	30,667,814
2026-09-08	13.850	13.920	13.710	13.790	13.790	26,481,686
2026-09-07	13.850	13.990	13.780	13.880	13.880	24,257,586
2026-09-04	14.330	14.350	13.760	13.860	13.860	36,360,699
2026-09-03	13.890	14.400	13.870	14.270	14.270	40,903,402
2026-09-02	14.230	14.260	13.770	13.790	13.790	43,791,602
2026-09-01	14.850	14.960	14.380	14.420	14.420	38,870,961
2026-08-31	15.130	15.130	14.520	14.800	14.800	47,517,035
2026-08-28	15.580	15.600	15.080	15.240	15.240	47,957,387
2026-08-27	15.410	15.690	15.200	15.630	15.630	45,071,449
2026-08-26	15.620	16.040	15.610	15.790	15.790	24,527,123
2026-08-25	15.880	16.000	15.500	15.700	15.700	26,627,180
2026-08-24	15.990	16.250	15.780	16.050	16.050	25,087,830
2026-08-21	15.690	16.210	15.510	15.980	15.980	23,542,719
2026-08-20	16.200	16.580	15.680	15.790	15.790	26,570,580
2026-08-19	16.690	16.820	15.950	16.010	16.010	48,625,145
2026-08-18	16.790	17.030	16.350	16.960	16.960	34,044,504
2026-08-17	16.300	16.700	16.080	16.700	16.700	31,933,447
2026-08-14	16.110	16.560	16.020	16.230	16.230	27,945,104
2026-08-13	16.580	16.680	16.110	16.110	16.110	29,148,072
2026-08-12	16.400	17.150	16.360	16.460	16.460	39,438,984
2026-08-11	16.180	16.500	16.020	16.330	16.330	32,578,820
2026-08-10	16.090	16.290	15.990	16.220	16.220	31,597,076
2026-08-07	15.810	16.160	15.710	16.030	16.030	34,275,414
2026-08-06	16.110	16.310	15.600	15.790	15.790	49,200,824
2026-08-05	16.100	16.340	15.880	16.250	16.250	43,403,984
2026-08-04	15.700	16.260	15.700	16.090	16.090	35,779,199
2026-08-03	15.630	15.860	15.310	15.690	15.690	27,244,271
2026-07-31	15.840	15.990	15.600	15.620	15.620	37,097,793
2026-07-30	15.560	15.910	15.380	15.560	15.560	31,840,891
2026-07-29	15.360	15.980	14.790	15.710	15.710	44,442,406
2026-07-28	15.600	15.750	15.290	15.380	15.380	30,155,406
2026-07-27	15.330	15.840	15.220	15.670	15.670	38,875,852
2026-07-24	15.440	15.760	15.140	15.220	15.220	30,294,191

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.1000 CNY
2025-06-04	0.1000 CNY
2023-05-30	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.