Mianyang Fulin Precision Machining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 11.088 | 11.200 | 10.990 | 11.088 | 7.841 | 20,892,432 |
| 2024-04-29 | 10.738 | 11.200 | 10.612 | 11.074 | 7.831 | 33,547,051 |
| 2024-04-26 | 9.814 | 10.276 | 9.772 | 10.276 | 7.267 | 16,853,326 |
| 2024-04-25 | 9.730 | 9.968 | 9.674 | 9.828 | 6.950 | 11,754,534 |
| 2024-04-24 | 9.548 | 9.730 | 9.310 | 9.730 | 6.881 | 15,028,794 |
| 2024-04-23 | 9.632 | 9.688 | 9.366 | 9.464 | 6.692 | 11,197,910 |
| 2024-04-22 | 9.506 | 9.730 | 9.170 | 9.492 | 6.712 | 14,976,587 |
| 2024-04-19 | 9.548 | 9.632 | 9.310 | 9.436 | 6.673 | 11,140,057 |
| 2024-04-18 | 9.702 | 9.856 | 9.408 | 9.604 | 6.791 | 14,676,036 |
| 2024-04-17 | 9.030 | 9.744 | 9.030 | 9.730 | 6.881 | 19,321,242 |
| 2024-04-16 | 9.646 | 9.646 | 8.890 | 8.904 | 6.296 | 21,825,742 |
| 2024-04-15 | 9.982 | 10.234 | 9.408 | 9.646 | 6.821 | 20,940,041 |
| 2024-04-12 | 10.430 | 10.486 | 10.052 | 10.066 | 7.118 | 13,788,415 |
| 2024-04-11 | 10.304 | 10.542 | 10.234 | 10.346 | 7.316 | 11,636,931 |
| 2024-04-10 | 10.822 | 10.878 | 10.374 | 10.486 | 7.415 | 14,083,693 |
| 2024-04-09 | 10.500 | 10.976 | 10.444 | 10.878 | 7.692 | 17,527,178 |
| 2024-04-08 | 10.710 | 10.878 | 10.430 | 10.458 | 7.395 | 14,023,634 |
| 2024-04-03 | 11.032 | 11.102 | 10.696 | 10.724 | 7.583 | 15,797,391 |
| 2024-04-02 | 10.976 | 11.074 | 10.738 | 11.004 | 7.781 | 17,869,969 |
| 2024-04-01 | 10.458 | 11.312 | 10.458 | 11.018 | 7.791 | 25,661,559 |
| 2024-03-29 | 10.598 | 10.752 | 10.332 | 10.458 | 7.395 | 8,605,930 |
| 2024-03-28 | 10.388 | 10.626 | 10.304 | 10.500 | 7.425 | 14,910,600 |
| 2024-03-27 | 11.060 | 11.088 | 10.304 | 10.304 | 7.286 | 19,256,077 |
| 2024-03-26 | 10.864 | 11.144 | 10.780 | 11.060 | 7.821 | 19,202,873 |
| 2024-03-25 | 11.270 | 11.354 | 10.850 | 10.864 | 7.682 | 19,588,186 |
| 2024-03-22 | 11.746 | 11.788 | 11.298 | 11.340 | 8.019 | 18,564,565 |
| 2024-03-21 | 11.816 | 11.914 | 11.620 | 11.704 | 8.276 | 15,983,328 |
| 2024-03-20 | 11.774 | 11.956 | 11.732 | 11.858 | 8.385 | 13,820,693 |
| 2024-03-19 | 11.886 | 12.026 | 11.760 | 11.774 | 8.326 | 16,643,505 |
| 2024-03-18 | 11.858 | 12.054 | 11.746 | 11.928 | 8.435 | 20,184,734 |
| 2024-03-15 | 11.550 | 11.746 | 11.480 | 11.746 | 8.306 | 16,540,133 |
| 2024-03-14 | 11.704 | 11.872 | 11.438 | 11.620 | 8.217 | 18,181,483 |
| 2024-03-13 | 11.802 | 11.900 | 11.662 | 11.732 | 8.296 | 18,244,869 |
| 2024-03-12 | 11.718 | 11.984 | 11.592 | 11.816 | 8.356 | 32,233,443 |
| 2024-03-11 | 11.018 | 11.956 | 11.004 | 11.816 | 8.356 | 43,718,690 |
| 2024-03-08 | 11.116 | 11.228 | 10.892 | 11.060 | 7.821 | 11,158,906 |
| 2024-03-07 | 11.396 | 11.592 | 11.032 | 11.032 | 7.801 | 18,380,204 |
| 2024-03-06 | 11.186 | 11.424 | 10.948 | 11.284 | 7.979 | 14,670,561 |
| 2024-03-05 | 11.228 | 11.354 | 11.032 | 11.228 | 7.940 | 17,152,788 |
| 2024-03-04 | 11.606 | 11.648 | 11.242 | 11.354 | 8.029 | 18,957,174 |
| 2024-03-01 | 11.536 | 11.690 | 11.326 | 11.592 | 8.197 | 21,234,083 |
| 2024-02-29 | 10.724 | 11.466 | 10.654 | 11.466 | 8.108 | 27,167,021 |
| 2024-02-28 | 11.704 | 12.110 | 10.878 | 10.920 | 7.722 | 46,252,566 |
| 2024-02-27 | 11.424 | 11.788 | 11.326 | 11.788 | 8.336 | 31,554,168 |
| 2024-02-26 | 11.256 | 11.564 | 11.116 | 11.340 | 8.019 | 32,533,207 |
| 2024-02-23 | 10.822 | 11.340 | 10.710 | 11.284 | 7.979 | 35,078,119 |
| 2024-02-22 | 10.640 | 10.850 | 10.542 | 10.836 | 7.663 | 24,802,616 |
| 2024-02-21 | 10.234 | 11.116 | 10.150 | 10.668 | 7.544 | 41,095,361 |
| 2024-02-20 | 10.150 | 10.360 | 10.038 | 10.332 | 7.306 | 20,003,767 |
| 2024-02-19 | 10.234 | 10.556 | 10.108 | 10.318 | 7.296 | 33,133,524 |
| 2024-02-08 | 10.486 | 10.612 | 9.954 | 10.388 | 7.346 | 58,062,453 |
| 2024-02-07 | 8.750 | 10.430 | 8.750 | 10.430 | 7.376 | 38,015,213 |
| 2024-02-06 | 7.938 | 8.820 | 7.742 | 8.694 | 6.148 | 26,037,186 |
| 2024-02-05 | 9.086 | 9.086 | 8.022 | 8.134 | 5.752 | 29,267,724 |
| 2024-02-02 | 9.940 | 9.982 | 8.806 | 9.184 | 6.494 | 22,575,700 |
| 2024-02-01 | 9.800 | 10.038 | 9.618 | 9.786 | 6.920 | 18,646,061 |
| 2024-01-31 | 9.954 | 10.318 | 9.506 | 9.688 | 6.851 | 30,669,722 |
| 2024-01-30 | 11.032 | 11.074 | 10.514 | 10.556 | 7.465 | 13,289,961 |
| 2024-01-29 | 11.508 | 11.536 | 10.976 | 11.004 | 7.781 | 15,440,861 |
| 2024-01-26 | 11.802 | 11.886 | 11.396 | 11.438 | 8.088 | 13,740,599 |
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.