Mianyang Fulin Precision Machining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	14.728	15.190	14.728	14.784	10.454	20,276,279
2023-11-01	14.812	15.218	14.756	14.868	10.514	24,414,940
2023-10-31	15.134	15.148	14.728	14.826	10.484	35,643,802
2023-10-30	15.610	15.862	15.400	15.680	11.088	30,572,541
2023-10-27	15.554	16.114	15.554	15.806	11.177	44,258,542
2023-10-26	14.560	15.862	14.308	15.806	11.177	64,302,974
2023-10-25	14.616	15.008	14.546	14.630	10.346	21,572,815
2023-10-24	15.078	15.106	14.532	14.602	10.326	27,038,712
2023-10-23	15.176	15.638	14.784	15.036	10.633	32,170,576
2023-10-20	14.728	15.946	14.700	15.120	10.692	29,370,125
2023-10-19	15.232	15.456	14.840	14.868	10.514	34,253,618
2023-10-18	14.910	15.974	14.742	15.736	11.128	52,725,512
2023-10-17	15.428	15.470	14.868	15.008	10.613	28,559,845
2023-10-16	15.694	16.016	15.344	15.610	11.039	35,711,391
2023-10-13	15.652	16.240	15.484	15.960	11.286	55,305,508
2023-10-12	14.980	16.422	14.812	15.722	11.118	69,761,239
2023-10-11	15.176	15.246	14.812	14.910	10.544	29,786,241
2023-10-10	15.120	15.526	14.994	15.302	10.821	42,109,194
2023-10-09	14.644	15.470	14.560	15.302	10.821	64,801,653
2023-09-28	14.154	14.518	14.098	14.168	10.019	23,692,163
2023-09-27	14.434	14.546	14.112	14.140	9.999	33,434,474
2023-09-26	14.420	14.868	14.252	14.574	10.306	49,968,621
2023-09-25	14.574	14.756	14.280	14.504	10.256	54,523,143
2023-09-22	12.754	15.372	12.726	14.574	10.306	76,124,337
2023-09-21	12.880	12.964	12.698	12.810	9.059	9,005,838
2023-09-20	13.370	13.440	12.838	12.838	9.078	17,956,255
2023-09-19	13.734	13.818	13.342	13.468	9.524	21,603,439
2023-09-18	12.796	13.930	12.712	13.846	9.791	33,801,880
2023-09-15	12.894	13.006	12.768	12.880	9.108	5,616,640
2023-09-14	12.992	13.062	12.824	12.880	9.108	6,783,500
2023-09-13	13.342	13.384	12.964	13.062	9.237	8,356,650
2023-09-12	13.272	13.524	13.244	13.426	9.494	9,130,000
2023-09-11	12.992	13.314	12.894	13.272	9.385	9,729,150
2023-09-08	12.964	13.118	12.936	12.964	9.167	5,545,295
2023-09-07	13.272	13.314	13.020	13.020	9.207	7,693,299
2023-09-06	13.314	13.398	13.174	13.328	9.425	7,409,400
2023-09-05	13.356	13.510	13.272	13.328	9.425	8,889,563
2023-09-04	13.160	13.412	13.132	13.412	9.484	10,016,525
2023-09-01	13.048	13.314	12.950	13.090	9.257	8,901,601
2023-08-31	13.006	13.510	13.006	13.230	9.356	22,772,965
2023-08-30	12.852	12.992	12.782	12.824	9.068	9,024,856
2023-08-29	12.390	12.964	12.362	12.852	9.088	12,973,104
2023-08-28	13.090	13.160	12.208	12.362	8.742	14,129,681
2023-08-25	12.670	12.740	12.250	12.376	8.752	10,268,394
2023-08-24	12.908	12.992	12.628	12.656	8.950	8,875,230
2023-08-23	13.216	13.230	12.810	12.824	9.068	8,391,405
2023-08-22	13.580	13.678	12.894	13.258	9.375	11,839,651
2023-08-21	13.580	13.720	13.454	13.454	9.514	6,119,150
2023-08-18	14.084	14.224	13.608	13.636	9.643	12,469,051
2023-08-17	13.790	14.350	13.692	14.182	10.029	11,080,062
2023-08-16	14.336	14.462	13.846	13.860	9.801	15,082,200
2023-08-15	14.532	14.868	14.378	14.434	10.207	14,694,702
2023-08-14	14.546	14.784	14.084	14.532	10.276	15,982,854
2023-08-11	14.294	15.120	14.294	14.700	10.395	27,016,262
2023-08-10	14.336	14.406	14.238	14.294	10.108	4,370,350
2023-08-09	14.280	14.476	14.196	14.322	10.128	8,326,018
2023-08-08	14.434	14.532	14.294	14.350	10.148	5,751,857
2023-08-07	14.532	14.630	14.420	14.434	10.207	6,096,718
2023-08-04	14.574	14.686	14.504	14.574	10.306	6,861,507
2023-08-03	14.588	14.658	14.504	14.532	10.276	5,719,542

← NewerPage 13 of 21 · 1,212 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.