Mianyang Fulin Precision Machining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	11.802	11.886	11.396	11.438	8.088	13,740,599
2024-01-25	11.662	11.844	11.424	11.830	8.366	15,190,525
2024-01-24	11.746	11.872	11.130	11.592	8.197	14,982,395
2024-01-23	11.634	11.816	11.466	11.620	8.217	11,502,955
2024-01-22	12.404	12.460	11.550	11.690	8.267	12,493,150
2024-01-19	12.558	12.796	12.320	12.404	8.771	9,880,176
2024-01-18	12.628	12.740	12.236	12.600	8.910	13,568,118
2024-01-17	13.076	13.118	12.712	12.712	8.989	7,894,849
2024-01-16	13.020	13.160	12.894	13.104	9.266	8,617,995
2024-01-15	13.286	13.286	12.950	12.992	9.187	11,710,660
2024-01-12	13.412	13.636	13.328	13.384	9.464	8,747,365
2024-01-11	13.076	13.552	13.006	13.412	9.484	11,886,796
2024-01-10	13.202	13.356	12.936	13.076	9.247	8,771,483
2024-01-09	13.300	13.482	13.034	13.216	9.346	14,483,342
2024-01-08	13.860	13.902	13.314	13.342	9.435	15,481,749
2024-01-05	14.182	14.392	13.818	13.902	9.831	11,502,342
2024-01-04	14.168	14.280	14.014	14.168	10.019	9,243,242
2024-01-03	14.448	14.462	14.084	14.168	10.019	11,583,674
2024-01-02	14.686	14.798	14.462	14.462	10.227	11,538,825
2023-12-29	14.602	14.756	14.560	14.700	10.395	13,134,920
2023-12-28	14.070	14.700	13.972	14.602	10.326	19,172,583
2023-12-27	13.888	14.182	13.874	14.084	9.959	10,033,259
2023-12-26	14.560	14.560	13.860	13.902	9.831	14,177,917
2023-12-25	14.364	14.574	14.308	14.518	10.266	10,297,100
2023-12-22	14.294	14.658	14.126	14.420	10.197	14,075,486
2023-12-21	14.252	14.364	13.986	14.308	10.118	13,043,227
2023-12-20	14.672	14.728	14.196	14.196	10.039	13,198,553
2023-12-19	14.560	14.728	14.434	14.686	10.385	9,832,383
2023-12-18	14.518	14.882	14.280	14.588	10.316	12,922,564
2023-12-15	15.008	15.064	14.532	14.560	10.296	17,227,769
2023-12-14	15.260	15.428	14.882	14.924	10.553	17,268,553
2023-12-13	15.078	15.568	14.714	15.288	10.811	29,334,673
2023-12-12	14.952	15.120	14.812	15.078	10.662	15,980,474
2023-12-11	15.330	15.330	14.504	15.008	10.613	32,456,081
2023-12-08	15.540	15.638	14.938	15.330	10.841	37,247,669
2023-12-07	16.044	16.044	15.442	15.540	10.989	31,093,193
2023-12-06	16.352	16.912	16.030	16.100	11.385	32,232,598
2023-12-05	16.548	16.870	16.324	16.352	11.563	18,311,079
2023-12-04	17.038	17.108	16.660	16.716	11.821	21,061,417
2023-12-01	17.458	17.626	16.884	17.038	12.048	32,284,314
2023-11-30	17.948	18.312	17.262	17.640	12.474	46,039,349
2023-11-29	17.402	18.256	17.192	17.626	12.464	53,309,601
2023-11-28	16.632	17.486	16.464	17.374	12.286	36,565,691
2023-11-27	16.870	17.038	16.268	16.548	11.702	23,356,476
2023-11-24	17.472	17.500	16.814	16.870	11.930	29,004,703
2023-11-23	16.800	17.920	16.800	17.556	12.415	46,458,003
2023-11-22	17.346	17.738	16.786	16.800	11.880	35,415,495
2023-11-21	17.962	18.270	17.290	17.346	12.266	49,223,166
2023-11-20	17.024	18.592	16.660	17.920	12.672	72,087,646
2023-11-17	16.240	17.416	16.114	17.024	12.038	56,935,183
2023-11-16	16.604	16.856	16.394	16.422	11.613	48,387,941
2023-11-15	15.890	16.632	15.652	16.590	11.732	64,367,591
2023-11-14	15.680	15.750	15.442	15.708	11.108	23,725,164
2023-11-13	15.330	15.680	15.246	15.568	11.009	23,280,365
2023-11-10	15.120	15.316	14.952	15.218	10.761	16,439,550
2023-11-09	15.442	15.484	15.190	15.218	10.761	17,020,870
2023-11-08	15.680	15.680	15.232	15.442	10.920	26,419,599
2023-11-07	15.512	15.750	15.372	15.666	11.078	31,843,036
2023-11-06	15.120	15.526	15.106	15.526	10.979	29,237,574
2023-11-03	14.812	15.316	14.812	15.120	10.692	25,287,511

← NewerPage 12 of 21 · 1,213 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.