Mianyang Fulin Precision Machining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	18.700	19.250	18.520	18.940	13.210	35,102,932
2022-08-04	19.260	19.290	18.370	18.700	13.042	41,161,919
2022-08-03	19.350	20.130	18.880	18.950	13.216	49,820,038
2022-08-02	20.120	20.130	19.000	19.450	13.565	60,833,406
2022-08-01	20.650	20.670	19.730	20.550	14.332	50,609,081
2022-07-29	20.690	21.000	20.390	20.680	14.423	34,958,816
2022-07-28	21.410	21.470	20.500	20.640	14.395	47,229,327
2022-07-27	21.030	21.530	20.500	21.380	14.911	38,412,866
2022-07-26	20.620	21.330	20.540	21.300	14.855	33,435,627
2022-07-25	20.670	21.150	20.330	20.510	14.304	34,085,886
2022-07-22	22.750	22.850	20.830	21.070	14.695	71,073,902
2022-07-21	20.800	22.470	20.400	22.090	15.406	102,202,875
2022-07-20	21.000	21.380	20.570	20.810	14.514	39,398,776
2022-07-19	21.110	21.870	21.010	21.020	14.660	57,329,053
2022-07-18	21.100	21.390	20.450	21.200	14.786	56,105,417
2022-07-15	21.030	22.010	21.010	21.020	14.660	66,723,993
2022-07-14	19.400	21.440	19.300	21.050	14.681	79,091,068
2022-07-13	19.850	20.000	19.000	19.550	13.635	64,979,562
2022-07-12	21.390	21.470	19.500	19.640	13.698	72,850,562
2022-07-11	21.700	21.980	20.800	21.150	14.751	57,224,405
2022-07-08	22.770	23.000	21.700	21.950	15.309	62,776,001
2022-07-07	22.530	23.680	22.180	22.800	15.902	65,051,306
2022-07-06	23.270	23.420	22.350	22.680	15.818	57,418,666
2022-07-05	23.400	23.990	23.010	23.590	16.453	64,459,676
2022-07-04	23.380	23.860	22.820	23.190	16.174	85,806,176
2022-07-01	22.790	23.900	22.210	23.890	16.662	97,524,827
2022-06-30	21.300	22.600	21.150	22.000	15.344	84,064,104
2022-06-29	22.740	22.770	20.800	20.900	14.577	104,422,637
2022-06-28	23.240	23.260	22.260	22.740	15.860	86,102,496
2022-06-27	23.500	24.150	22.910	23.520	16.404	83,281,905
2022-06-24	22.860	25.000	22.520	23.520	16.404	107,190,199
2022-06-23	20.950	23.190	20.560	22.820	15.916	115,647,953
2022-06-22	20.940	21.800	20.750	21.080	14.702	99,797,675
2022-06-21	20.200	21.000	19.500	20.620	14.381	99,278,813
2022-06-20	19.860	21.500	19.650	20.300	14.158	123,458,813
2022-06-17	18.300	19.890	18.110	19.390	13.523	116,990,472
2022-06-16	18.620	18.930	18.220	18.590	12.965	76,637,860
2022-06-15	17.700	19.190	17.680	18.570	12.951	124,424,280
2022-06-14	17.750	17.950	17.030	17.600	12.275	88,915,055
2022-06-13	16.510	18.880	16.480	18.060	12.596	131,404,763
2022-06-10	15.620	16.250	15.620	16.250	11.333	49,011,726
2022-06-09	15.890	15.950	15.430	15.570	10.859	32,509,650
2022-06-08	16.000	16.350	15.510	16.000	11.159	55,139,252
2022-06-07	16.950	17.050	16.000	16.100	11.229	73,652,619
2022-06-06	15.990	17.500	15.760	16.870	11.766	73,771,597
2022-06-02	15.340	16.320	15.270	16.030	11.180	70,576,203
2022-06-01	14.800	15.880	14.800	15.630	10.901	70,859,726
2022-05-31	15.230	15.330	14.700	14.800	10.322	37,081,492
2022-05-30	22.600	22.860	21.900	22.680	10.545	34,769,681
2022-05-27	22.600	22.920	22.080	22.530	10.476	33,927,194
2022-05-26	22.460	22.760	21.780	22.380	10.406	39,103,644
2022-05-25	23.050	23.090	22.000	22.350	10.392	58,957,243
2022-05-24	23.560	24.230	22.860	22.900	10.648	61,485,967
2022-05-23	23.990	24.150	23.200	23.560	10.954	62,155,768
2022-05-20	22.700	23.870	22.380	23.450	10.903	78,998,682
2022-05-19	21.740	22.560	21.610	22.460	10.443	48,804,997
2022-05-18	22.760	22.990	22.260	22.270	10.355	69,664,314
2022-05-17	21.500	22.530	21.290	22.250	10.345	57,855,653
2022-05-16	21.930	22.400	21.580	21.700	10.090	46,596,242
2022-05-13	22.400	22.500	21.700	22.090	10.271	56,627,258

← NewerPage 18 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.