Mianyang Fulin Precision Machining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	14.560	14.728	14.504	14.560	10.296	7,128,677
2023-08-01	14.784	14.854	14.574	14.616	10.336	8,155,729
2023-07-31	14.910	15.092	14.770	14.840	10.494	10,280,005
2023-07-28	14.490	14.882	14.322	14.742	10.425	12,105,436
2023-07-27	14.588	14.938	14.518	14.518	10.266	9,724,257
2023-07-26	14.756	14.882	14.546	14.588	10.316	6,342,596
2023-07-25	14.546	14.938	14.490	14.784	10.454	12,266,212
2023-07-24	14.476	14.658	14.322	14.392	10.177	10,149,800
2023-07-21	14.980	15.064	14.700	14.728	10.415	9,586,448
2023-07-20	15.120	15.372	14.966	14.980	10.593	8,458,797
2023-07-19	15.218	15.372	15.036	15.120	10.692	7,913,755
2023-07-18	15.162	15.526	15.120	15.316	10.831	10,299,945
2023-07-17	15.526	15.554	15.050	15.218	10.761	16,412,288
2023-07-14	16.086	16.086	15.596	15.624	11.048	18,620,269
2023-07-13	16.030	16.310	15.918	16.072	11.365	21,162,648
2023-07-12	15.722	16.604	15.638	16.282	11.514	35,704,745
2023-07-11	15.680	15.904	15.428	15.806	11.177	17,547,566
2023-07-10	15.568	15.974	15.554	15.666	11.078	14,157,777
2023-07-07	15.652	15.932	15.484	15.554	10.999	17,640,025
2023-07-06	15.610	15.750	15.400	15.582	11.019	15,477,245
2023-07-05	16.044	16.128	15.596	15.666	11.078	27,700,880
2023-07-04	15.918	16.632	15.876	16.198	11.454	31,610,291
2023-07-03	16.142	16.576	15.918	15.946	11.276	33,524,767
2023-06-30	16.520	17.108	16.184	16.268	11.504	48,940,425
2023-06-29	15.792	16.842	15.652	16.562	11.712	49,930,910
2023-06-28	15.400	16.030	14.924	15.918	11.256	40,941,539
2023-06-27	15.260	15.512	15.050	15.484	10.949	29,814,868
2023-06-26	14.980	15.904	14.798	15.540	10.989	43,088,291
2023-06-21	15.232	15.694	15.050	15.106	10.682	32,235,329
2023-06-20	14.420	16.240	14.322	15.456	10.930	48,507,480
2023-06-19	14.504	14.770	14.434	14.448	10.217	10,725,441
2023-06-16	14.826	14.840	14.462	14.560	10.296	13,715,043
2023-06-15	14.350	14.714	14.182	14.644	10.355	15,506,499
2023-06-14	14.602	14.630	14.266	14.266	10.088	9,981,234
2023-06-13	14.476	14.616	14.364	14.532	10.276	12,124,077
2023-06-12	13.902	14.476	13.790	14.434	10.207	18,995,525
2023-06-09	13.804	14.042	13.720	13.832	9.781	13,115,864
2023-06-08	13.832	14.056	13.636	13.678	9.672	10,189,484
2023-06-07	14.210	14.336	13.832	13.860	9.801	12,905,002
2023-06-06	14.686	14.700	14.182	14.224	10.058	10,583,700
2023-06-05	14.896	14.952	14.588	14.672	10.375	8,338,550
2023-06-02	14.574	14.924	14.420	14.770	10.445	14,789,296
2023-06-01	14.154	14.560	14.084	14.364	10.157	11,363,824
2023-05-31	14.420	14.420	14.140	14.154	10.009	7,597,620
2023-05-30	14.294	14.644	14.154	14.364	10.157	9,942,693
2023-05-29	14.882	14.980	14.420	14.574	10.165	10,999,059
2023-05-26	14.798	14.952	14.364	14.882	10.379	12,896,309
2023-05-25	14.630	14.784	14.504	14.672	10.233	8,449,205
2023-05-24	14.742	14.952	14.644	14.644	10.213	9,076,901
2023-05-23	14.742	15.092	14.728	14.812	10.330	11,002,425
2023-05-22	14.896	14.896	14.546	14.812	10.330	11,974,474
2023-05-19	14.350	14.910	14.350	14.770	10.301	16,911,158
2023-05-18	14.420	14.616	14.364	14.490	10.106	10,837,372
2023-05-17	14.336	14.532	14.252	14.490	10.106	11,653,895
2023-05-16	14.686	14.784	14.322	14.420	10.057	17,187,072
2023-05-15	14.070	14.602	14.070	14.602	10.184	21,664,950
2023-05-12	14.266	14.546	13.944	14.140	9.862	16,206,839
2023-05-11	14.154	14.434	14.070	14.294	9.969	14,852,473
2023-05-10	13.748	14.364	13.678	14.210	9.911	20,302,968
2023-05-09	14.000	14.084	13.734	13.734	9.579	14,346,923

← NewerPage 14 of 21 · 1,220 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.