Mianyang Fulin Precision Machining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	14.070	14.252	13.888	14.000	9.764	12,808,896
2023-05-05	14.168	14.294	13.888	13.972	9.745	12,135,295
2023-05-04	14.252	14.476	14.168	14.224	9.920	13,047,445
2023-04-28	14.280	14.546	14.140	14.252	9.940	14,836,520
2023-04-27	14.280	14.476	14.126	14.322	9.989	15,428,059
2023-04-26	13.552	14.546	13.552	14.238	9.930	31,585,501
2023-04-25	16.534	16.534	13.888	13.972	9.745	55,185,299
2023-04-24	17.304	17.654	17.010	17.360	12.108	13,032,343
2023-04-21	17.668	17.850	17.150	17.206	12.000	13,948,797
2023-04-20	17.948	17.962	17.430	17.570	12.254	15,258,155
2023-04-19	18.312	18.382	17.990	18.018	12.566	11,764,161
2023-04-18	18.228	18.578	18.214	18.270	12.742	12,758,651
2023-04-17	17.920	18.606	17.850	18.284	12.752	18,512,333
2023-04-14	17.962	18.312	17.892	17.990	12.547	21,262,643
2023-04-13	18.480	18.522	17.892	17.906	12.488	21,710,623
2023-04-12	18.844	18.900	18.522	18.592	12.967	11,191,266
2023-04-11	18.942	19.040	18.802	18.844	13.143	9,344,121
2023-04-10	18.760	19.040	18.536	19.040	13.279	14,164,792
2023-04-07	18.634	18.914	18.620	18.732	13.064	9,199,164
2023-04-06	18.928	18.928	18.452	18.746	13.074	17,394,718
2023-04-04	19.432	19.446	18.914	18.942	13.211	17,542,615
2023-04-03	19.474	19.558	19.250	19.446	13.562	15,533,972
2023-03-31	19.530	20.090	19.404	19.544	13.631	15,963,617
2023-03-30	19.320	19.376	18.928	19.152	13.357	10,718,540
2023-03-29	19.264	19.558	19.194	19.376	13.514	8,930,680
2023-03-28	19.656	19.684	19.278	19.292	13.455	10,806,392
2023-03-27	19.502	19.712	19.320	19.656	13.709	15,138,143
2023-03-24	19.404	19.558	19.222	19.418	13.543	12,131,376
2023-03-23	19.320	19.530	19.236	19.390	13.523	11,437,967
2023-03-22	19.684	19.852	19.390	19.502	13.601	15,589,857
2023-03-21	19.040	19.502	18.942	19.502	13.601	15,185,041
2023-03-20	19.292	19.306	18.774	18.998	13.250	16,101,516
2023-03-17	19.460	19.628	19.166	19.208	13.396	14,931,238
2023-03-16	19.726	19.796	19.320	19.334	13.484	11,082,366
2023-03-15	19.810	20.104	19.768	19.796	13.807	11,649,020
2023-03-14	19.670	19.768	19.166	19.768	13.787	18,657,249
2023-03-13	20.160	20.272	19.558	19.768	13.787	19,050,698
2023-03-10	20.790	20.790	20.258	20.272	14.139	16,591,243
2023-03-09	20.930	21.028	20.804	20.888	14.568	8,389,428
2023-03-08	20.720	20.944	20.608	20.930	14.597	9,191,447
2023-03-07	21.140	21.210	20.748	20.748	14.470	13,720,093
2023-03-06	21.420	21.490	20.916	21.084	14.705	17,358,141
2023-03-03	21.378	21.658	21.322	21.434	14.949	12,512,528
2023-03-02	21.658	21.700	21.252	21.308	14.861	17,244,963
2023-03-01	21.630	21.672	21.392	21.672	15.115	16,837,046
2023-02-28	21.518	21.700	21.322	21.630	15.086	14,748,809
2023-02-27	21.714	21.826	21.252	21.308	14.861	20,904,322
2023-02-24	22.008	22.120	21.770	21.840	15.232	26,920,540
2023-02-23	21.280	22.386	21.280	22.218	15.496	55,001,141
2023-02-22	21.336	21.700	21.280	21.448	14.959	23,741,622
2023-02-21	20.930	21.336	20.930	21.168	14.763	14,529,896
2023-02-20	20.720	21.042	20.552	21.014	14.656	16,358,913
2023-02-17	21.070	21.280	20.790	20.790	14.500	17,590,089
2023-02-16	21.798	21.882	20.930	21.140	14.744	29,344,889
2023-02-15	22.036	22.176	21.756	21.812	15.213	20,177,762
2023-02-14	22.400	22.512	21.854	22.036	15.369	24,512,922
2023-02-13	21.784	22.358	21.658	22.288	15.545	29,647,171
2023-02-10	21.994	22.106	21.616	21.728	15.154	21,746,187
2023-02-09	21.812	22.190	21.700	22.148	15.447	23,974,519
2023-02-08	21.910	22.330	21.756	22.022	15.359	29,147,978

← NewerPage 15 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.