Mianyang Fulin Precision Machining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	21.686	21.896	21.448	21.854	15.242	19,582,376
2023-02-06	21.686	21.882	21.434	21.686	15.125	17,659,538
2023-02-03	21.980	22.022	21.490	21.784	15.193	24,692,127
2023-02-02	22.400	22.470	21.994	22.106	15.418	23,373,401
2023-02-01	22.008	22.442	21.952	22.358	15.593	28,606,390
2023-01-31	21.770	22.176	21.756	22.008	15.349	27,458,111
2023-01-30	21.924	22.484	21.658	21.700	15.134	43,748,509
2023-01-20	20.916	21.378	20.916	21.336	14.881	20,388,663
2023-01-19	20.720	21.000	20.664	20.916	14.588	14,968,999
2023-01-18	21.350	21.350	20.888	20.888	14.568	21,554,647
2023-01-17	21.490	21.518	21.140	21.196	14.783	18,756,701
2023-01-16	21.140	21.560	21.028	21.378	14.910	18,856,419
2023-01-13	21.490	21.854	21.014	21.392	14.920	18,959,189
2023-01-12	21.294	21.700	21.210	21.378	14.910	25,810,566
2023-01-11	21.420	21.602	21.154	21.182	14.773	26,454,191
2023-01-10	20.720	22.120	20.510	21.770	15.183	48,389,847
2023-01-09	21.476	21.588	20.720	20.804	14.510	31,765,436
2023-01-06	20.552	21.238	20.482	21.056	14.685	31,413,797
2023-01-05	20.230	21.210	20.230	20.776	14.490	35,596,604
2023-01-04	20.244	20.398	20.034	20.216	14.099	20,412,676
2023-01-03	20.020	20.580	19.810	20.454	14.265	23,989,553
2022-12-30	14.410	14.830	14.390	14.430	10.064	36,908,664
2022-12-29	14.200	14.470	14.180	14.200	9.904	24,137,877
2022-12-28	14.620	14.730	14.180	14.260	9.945	37,961,389
2022-12-27	14.880	15.080	14.510	14.840	10.350	27,319,401
2022-12-26	14.240	15.070	14.210	14.880	10.378	34,268,540
2022-12-23	14.500	14.790	14.280	14.400	10.043	27,658,397
2022-12-22	15.420	15.550	14.650	14.690	10.245	44,741,408
2022-12-21	16.020	16.080	15.250	15.400	10.741	43,608,110
2022-12-20	16.050	16.470	15.850	16.080	11.215	48,718,975
2022-12-19	16.210	16.810	16.080	16.290	11.361	78,636,964
2022-12-16	16.440	16.640	15.800	16.090	11.222	85,609,967
2022-12-15	14.500	16.750	14.500	16.400	11.438	109,292,922
2022-12-14	14.730	14.860	14.490	14.570	10.162	21,185,528
2022-12-13	15.130	15.390	14.750	14.760	10.294	26,706,134
2022-12-12	15.500	15.500	15.150	15.190	10.594	29,619,321
2022-12-09	15.000	15.570	14.830	15.570	10.859	52,594,217
2022-12-08	14.990	15.190	14.860	15.060	10.503	28,093,310
2022-12-07	14.750	15.350	14.740	15.060	10.503	42,191,755
2022-12-06	14.750	15.020	14.520	14.880	10.378	28,262,381
2022-12-05	14.880	14.940	14.700	14.820	10.336	20,945,857
2022-12-02	14.670	14.930	14.630	14.840	10.350	18,357,669
2022-12-01	15.130	15.200	14.690	14.720	10.266	31,020,228
2022-11-30	14.450	15.000	14.410	14.820	10.336	34,574,958
2022-11-29	14.200	14.590	14.200	14.480	10.099	19,883,574
2022-11-28	14.160	14.280	13.940	14.180	9.890	21,147,070
2022-11-25	14.800	14.890	14.410	14.450	10.078	27,041,379
2022-11-24	14.800	15.200	14.700	14.970	10.441	34,094,656
2022-11-23	14.650	14.850	14.410	14.720	10.266	21,662,326
2022-11-22	14.970	14.990	14.580	14.640	10.210	25,714,476
2022-11-21	14.580	15.110	14.410	15.060	10.503	32,332,048
2022-11-18	14.980	15.150	14.600	14.610	10.190	43,505,464
2022-11-17	15.540	15.600	14.670	15.050	10.496	59,853,945
2022-11-16	15.830	16.070	15.600	15.690	10.943	31,003,721
2022-11-15	15.250	15.900	15.180	15.840	11.047	37,306,785
2022-11-14	15.740	15.960	15.280	15.340	10.699	37,301,339
2022-11-11	16.350	16.460	15.840	15.850	11.054	45,706,990
2022-11-10	15.660	16.060	15.620	15.960	11.131	35,261,577
2022-11-09	16.500	16.540	15.870	15.890	11.082	51,517,789
2022-11-08	16.610	16.850	16.300	16.490	11.501	52,755,627

← NewerPage 16 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.