Mianyang Fulin Precision Machining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8.638 | 8.680 | 8.498 | 8.638 | 6.108 | 8,033,503 |
| 2024-07-26 | 8.428 | 8.708 | 8.372 | 8.610 | 6.089 | 7,811,369 |
| 2024-07-25 | 8.260 | 8.512 | 8.190 | 8.442 | 5.970 | 9,001,110 |
| 2024-07-24 | 8.470 | 8.554 | 8.246 | 8.260 | 5.841 | 10,721,653 |
| 2024-07-23 | 8.764 | 8.792 | 8.512 | 8.512 | 6.019 | 9,377,085 |
| 2024-07-22 | 9.030 | 9.030 | 8.666 | 8.736 | 6.178 | 11,464,980 |
| 2024-07-19 | 8.806 | 8.960 | 8.694 | 8.792 | 6.217 | 7,840,256 |
| 2024-07-18 | 8.904 | 8.904 | 8.666 | 8.820 | 6.237 | 9,358,850 |
| 2024-07-17 | 9.100 | 9.142 | 8.960 | 8.988 | 6.356 | 8,291,910 |
| 2024-07-16 | 9.072 | 9.170 | 8.988 | 9.100 | 6.435 | 6,953,587 |
| 2024-07-15 | 9.310 | 9.338 | 9.044 | 9.100 | 6.435 | 8,799,130 |
| 2024-07-12 | 9.226 | 9.338 | 9.170 | 9.310 | 6.584 | 9,654,370 |
| 2024-07-11 | 9.030 | 9.310 | 9.030 | 9.240 | 6.534 | 13,897,109 |
| 2024-07-10 | 8.764 | 9.086 | 8.694 | 8.876 | 6.277 | 10,603,530 |
| 2024-07-09 | 8.582 | 8.834 | 8.400 | 8.778 | 6.207 | 11,682,352 |
| 2024-07-08 | 8.862 | 8.876 | 8.526 | 8.596 | 6.079 | 10,489,508 |
| 2024-07-05 | 8.820 | 8.946 | 8.652 | 8.904 | 6.296 | 7,505,880 |
| 2024-07-04 | 9.086 | 9.184 | 8.778 | 8.820 | 6.237 | 11,352,660 |
| 2024-07-03 | 9.072 | 9.240 | 9.016 | 9.100 | 6.435 | 8,405,947 |
| 2024-07-02 | 9.184 | 9.282 | 9.058 | 9.128 | 6.455 | 9,085,900 |
| 2024-07-01 | 9.058 | 9.212 | 8.890 | 9.198 | 6.504 | 12,470,975 |
| 2024-06-28 | 9.058 | 9.268 | 9.002 | 9.016 | 6.376 | 11,273,846 |
| 2024-06-27 | 9.506 | 9.506 | 9.044 | 9.058 | 6.405 | 14,755,825 |
| 2024-06-26 | 8.960 | 9.534 | 8.834 | 9.520 | 6.732 | 18,108,922 |
| 2024-06-25 | 8.988 | 9.296 | 8.932 | 9.044 | 6.395 | 17,333,989 |
| 2024-06-24 | 9.254 | 9.296 | 8.932 | 8.960 | 6.336 | 28,561,906 |
| 2024-06-21 | 9.450 | 10.010 | 9.310 | 9.716 | 6.871 | 17,847,973 |
| 2024-06-20 | 9.828 | 9.898 | 9.436 | 9.478 | 6.702 | 10,252,068 |
| 2024-06-19 | 10.066 | 10.122 | 9.884 | 9.898 | 6.999 | 8,953,810 |
| 2024-06-18 | 9.940 | 10.122 | 9.828 | 10.094 | 7.138 | 10,052,225 |
| 2024-06-17 | 9.758 | 9.968 | 9.674 | 9.870 | 6.980 | 9,512,261 |
| 2024-06-14 | 9.632 | 9.828 | 9.576 | 9.786 | 6.920 | 8,713,750 |
| 2024-06-13 | 9.828 | 9.912 | 9.674 | 9.744 | 6.890 | 7,228,274 |
| 2024-06-12 | 9.786 | 9.968 | 9.730 | 9.828 | 6.950 | 7,897,042 |
| 2024-06-11 | 9.576 | 9.842 | 9.478 | 9.828 | 6.950 | 11,704,818 |
| 2024-06-07 | 9.786 | 9.870 | 9.520 | 9.660 | 6.831 | 8,957,659 |
| 2024-06-06 | 10.080 | 10.136 | 9.520 | 9.660 | 6.831 | 14,602,400 |
| 2024-06-05 | 10.192 | 10.374 | 10.066 | 10.080 | 7.128 | 9,840,660 |
| 2024-06-04 | 10.276 | 10.304 | 9.982 | 10.164 | 7.187 | 11,188,335 |
| 2024-06-03 | 10.528 | 10.556 | 10.178 | 10.262 | 7.257 | 12,614,952 |
| 2024-05-31 | 10.570 | 10.710 | 10.514 | 10.528 | 7.445 | 11,131,400 |
| 2024-05-30 | 10.430 | 10.612 | 10.388 | 10.500 | 7.425 | 11,929,599 |
| 2024-05-29 | 10.290 | 10.724 | 10.290 | 10.486 | 7.415 | 16,473,015 |
| 2024-05-28 | 10.374 | 10.500 | 10.234 | 10.262 | 7.257 | 8,269,200 |
| 2024-05-27 | 10.374 | 10.402 | 10.094 | 10.388 | 7.346 | 10,097,150 |
| 2024-05-24 | 10.612 | 10.612 | 10.276 | 10.276 | 7.267 | 10,715,848 |
| 2024-05-23 | 10.780 | 10.808 | 10.486 | 10.514 | 7.435 | 10,023,641 |
| 2024-05-22 | 10.780 | 10.892 | 10.668 | 10.850 | 7.673 | 8,576,055 |
| 2024-05-21 | 10.836 | 10.906 | 10.598 | 10.696 | 7.564 | 8,561,525 |
| 2024-05-20 | 10.822 | 10.990 | 10.752 | 10.878 | 7.692 | 9,585,700 |
| 2024-05-17 | 10.570 | 10.864 | 10.542 | 10.850 | 7.673 | 10,226,325 |
| 2024-05-16 | 10.724 | 10.864 | 10.598 | 10.626 | 7.514 | 10,032,023 |
| 2024-05-15 | 10.836 | 10.906 | 10.710 | 10.710 | 7.574 | 8,603,200 |
| 2024-05-14 | 10.822 | 11.060 | 10.808 | 10.822 | 7.653 | 10,212,680 |
| 2024-05-13 | 10.962 | 11.046 | 10.654 | 10.822 | 7.653 | 13,819,700 |
| 2024-05-10 | 11.368 | 11.438 | 11.088 | 11.116 | 7.861 | 17,283,385 |
| 2024-05-09 | 11.200 | 11.564 | 11.200 | 11.438 | 8.088 | 23,736,898 |
| 2024-05-08 | 11.102 | 11.270 | 11.046 | 11.046 | 7.811 | 14,370,655 |
| 2024-05-07 | 11.116 | 11.256 | 11.046 | 11.200 | 7.920 | 15,980,358 |
| 2024-05-06 | 11.200 | 11.452 | 11.116 | 11.144 | 7.880 | 20,640,050 |
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.