Mianyang Fulin Precision Machining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	21.090	22.290	21.010	22.220	10.331	66,999,471
2022-05-11	21.000	23.080	20.800	21.550	10.020	98,842,306
2022-05-10	20.080	21.070	19.960	21.030	9.778	65,641,501
2022-05-09	19.830	20.630	19.720	20.490	9.527	46,580,013
2022-05-06	19.300	20.450	19.010	19.970	9.285	49,966,677
2022-05-05	19.480	20.600	19.300	20.030	9.313	67,733,488
2022-04-29	19.040	20.220	18.820	19.900	9.253	87,082,289
2022-04-28	18.700	19.800	18.230	19.250	8.951	115,034,091
2022-04-27	15.320	17.930	15.270	17.930	8.337	66,800,913
2022-04-26	15.500	15.660	14.780	14.940	6.947	23,841,117
2022-04-25	16.560	16.560	15.400	15.400	7.160	29,407,631
2022-04-22	17.350	17.650	16.990	17.050	7.928	18,980,742
2022-04-21	18.230	18.700	17.290	17.410	8.095	26,127,891
2022-04-20	18.760	19.020	18.170	18.580	8.639	22,371,050
2022-04-19	19.360	19.450	18.530	18.740	8.713	26,850,547
2022-04-18	18.450	19.070	18.050	18.950	8.811	29,720,930
2022-04-15	18.220	18.510	17.690	18.380	8.546	28,103,575
2022-04-14	18.650	18.940	18.290	18.340	8.527	18,992,450
2022-04-13	18.770	18.960	18.150	18.440	8.574	21,966,592
2022-04-12	18.800	19.190	18.470	18.860	8.769	29,823,473
2022-04-11	20.150	20.150	18.790	18.870	8.774	30,382,902
2022-04-08	20.410	20.600	19.850	20.160	9.374	24,220,681
2022-04-07	21.040	21.190	20.420	20.420	9.494	25,084,970
2022-04-06	21.710	21.800	21.020	21.200	9.857	19,722,668
2022-04-01	21.650	21.940	21.480	21.830	10.150	19,590,288
2022-03-31	22.670	22.750	21.800	21.860	10.164	28,185,998
2022-03-30	22.070	23.140	22.000	22.770	10.587	28,184,656
2022-03-29	22.280	22.430	21.730	22.020	10.238	20,102,082
2022-03-28	22.530	22.980	21.980	22.060	10.257	30,469,618
2022-03-25	23.450	23.880	22.850	22.890	10.643	29,470,774
2022-03-24	23.600	23.770	22.880	23.450	10.903	36,894,566
2022-03-23	23.990	24.500	23.720	23.820	11.075	36,315,793
2022-03-22	23.960	24.190	23.400	23.700	11.020	32,136,079
2022-03-21	23.220	24.980	23.080	24.130	11.220	56,728,883
2022-03-18	23.100	23.380	22.910	23.170	10.773	26,599,309
2022-03-17	24.200	24.280	23.160	23.250	10.810	56,424,015
2022-03-16	22.490	23.550	21.750	23.500	10.927	57,529,871
2022-03-15	22.100	22.810	21.500	21.500	9.997	35,553,333
2022-03-14	23.110	23.340	22.400	22.430	10.429	31,155,553
2022-03-11	23.200	23.640	22.660	23.580	10.964	37,756,217
2022-03-10	23.000	24.080	22.770	23.560	10.954	53,010,776
2022-03-09	24.020	24.160	20.910	22.300	10.369	57,634,726
2022-03-08	23.950	24.420	23.310	23.990	11.154	39,257,026
2022-03-07	23.700	24.380	23.400	23.840	11.085	37,250,528
2022-03-04	25.050	25.620	23.900	24.100	11.206	55,933,703
2022-03-03	26.110	26.290	25.310	25.380	11.801	48,537,648
2022-03-02	26.200	26.930	25.800	26.100	12.135	64,788,866
2022-03-01	27.360	27.710	26.180	26.510	12.326	97,463,457
2022-02-28	24.800	26.940	24.460	26.590	12.363	99,717,880
2022-02-25	24.570	25.680	24.500	25.040	11.643	79,725,340
2022-02-24	25.580	26.120	23.610	24.060	11.187	89,278,402
2022-02-23	24.300	25.870	24.060	25.730	11.963	70,399,480
2022-02-22	24.470	24.530	23.660	24.230	11.266	37,590,413
2022-02-21	23.880	24.980	23.800	24.530	11.406	33,848,415
2022-02-18	24.790	24.820	23.850	24.150	11.229	54,211,101
2022-02-17	25.600	26.180	24.340	25.230	11.731	100,384,210
2022-02-16	24.310	24.850	24.270	24.560	11.419	27,129,320
2022-02-15	23.530	24.980	23.120	24.390	11.340	50,312,753
2022-02-14	23.020	24.120	22.720	23.410	10.885	25,882,172
2022-02-11	23.400	24.210	23.250	23.300	10.834	28,914,608

← NewerPage 19 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.