Mianyang Fulin Precision Machining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	16.470	16.560	16.060	16.350	11.403	59,678,248
2022-11-04	16.260	16.800	16.140	16.520	11.522	77,444,175
2022-11-03	15.550	16.330	15.490	16.220	11.312	75,166,589
2022-11-02	15.370	15.760	15.210	15.750	10.985	64,485,471
2022-11-01	14.150	15.470	14.140	15.460	10.782	76,378,246
2022-10-31	13.930	14.450	13.860	14.070	9.813	36,905,080
2022-10-28	15.050	15.260	14.030	14.190	9.897	59,111,620
2022-10-27	15.000	15.310	14.800	14.850	10.357	47,778,635
2022-10-26	14.700	15.120	14.570	14.930	10.413	52,343,125
2022-10-25	14.100	14.750	13.630	14.720	10.266	47,895,223
2022-10-24	14.180	14.550	13.990	14.030	9.785	38,142,405
2022-10-21	14.300	14.400	13.940	14.000	9.764	20,643,933
2022-10-20	14.270	14.540	13.950	14.260	9.945	27,850,425
2022-10-19	14.500	14.970	14.420	14.440	10.071	30,753,478
2022-10-18	14.770	14.880	14.470	14.580	10.169	28,682,862
2022-10-17	14.530	14.750	14.410	14.600	10.183	25,270,112
2022-10-14	14.500	14.730	14.350	14.690	10.245	33,901,673
2022-10-13	14.410	14.700	14.160	14.240	9.932	37,254,205
2022-10-12	13.670	14.320	13.420	14.300	9.973	34,049,446
2022-10-11	13.480	13.900	13.480	13.690	9.548	28,150,820
2022-10-10	13.750	13.900	13.210	13.280	9.262	24,203,306
2022-09-30	14.010	14.180	13.700	13.720	9.569	20,765,728
2022-09-29	14.200	14.380	14.000	14.100	9.834	23,570,047
2022-09-28	14.590	14.640	13.990	14.000	9.764	26,400,220
2022-09-27	14.550	14.740	14.250	14.680	10.238	32,499,723
2022-09-26	14.800	14.910	14.370	14.460	10.085	47,895,978
2022-09-23	15.130	15.370	14.710	14.930	10.413	22,791,136
2022-09-22	15.150	15.540	15.100	15.330	10.692	16,501,098
2022-09-21	15.150	15.380	15.010	15.280	10.657	18,696,185
2022-09-20	15.360	15.650	15.200	15.400	10.741	29,820,555
2022-09-19	14.800	15.370	14.720	15.110	10.538	34,878,347
2022-09-16	15.080	15.170	14.650	14.680	10.238	20,608,708
2022-09-15	15.880	15.910	14.900	15.100	10.531	30,589,399
2022-09-14	15.990	16.060	15.380	15.740	10.978	37,007,026
2022-09-13	16.400	16.550	16.050	16.170	11.278	33,546,389
2022-09-09	16.640	16.870	16.450	16.800	11.717	15,985,996
2022-09-08	17.280	17.350	16.600	16.640	11.605	21,572,446
2022-09-07	16.980	17.500	16.820	17.170	11.975	28,469,239
2022-09-06	16.600	17.160	16.470	17.080	11.912	32,032,588
2022-09-05	16.790	16.950	16.380	16.600	11.577	25,513,674
2022-09-02	17.110	17.350	16.740	16.970	11.836	29,416,245
2022-09-01	16.700	16.950	16.500	16.580	11.564	18,798,841
2022-08-31	17.400	17.520	16.630	16.680	11.633	35,750,255
2022-08-30	17.700	18.270	17.330	17.530	12.226	42,646,910
2022-08-29	17.300	17.570	16.980	17.390	12.128	30,216,218
2022-08-26	18.000	18.240	17.660	17.820	12.428	26,002,806
2022-08-25	18.350	18.440	17.450	17.790	12.407	36,048,131
2022-08-24	19.500	19.710	18.400	18.430	12.854	36,004,750
2022-08-23	19.950	20.150	19.250	19.400	13.530	36,065,519
2022-08-22	18.800	20.200	18.330	19.940	13.907	47,947,088
2022-08-19	19.900	20.000	18.900	18.990	13.244	46,740,677
2022-08-18	20.450	20.790	19.850	20.070	13.998	55,767,594
2022-08-17	20.210	20.680	19.900	20.340	14.186	50,360,244
2022-08-16	19.780	20.890	19.700	20.280	14.144	71,796,632
2022-08-15	18.780	19.910	18.680	19.890	13.872	63,598,627
2022-08-12	19.010	19.570	18.690	18.780	13.098	30,447,737
2022-08-11	19.100	19.370	18.650	19.190	13.384	35,504,127
2022-08-10	19.700	19.920	19.050	19.090	13.314	36,551,331
2022-08-09	19.400	20.000	19.210	19.770	13.788	41,006,221
2022-08-08	18.780	19.670	18.600	19.430	13.551	42,463,678

← NewerPage 17 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.