Mianyang Fulin Precision Machining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 14.940 | 15.720 | 14.900 | 15.590 | 15.590 | 46,272,133 |
| 2026-07-22 | 15.070 | 15.410 | 14.860 | 14.980 | 14.980 | 38,272,289 |
| 2026-07-21 | 14.500 | 15.230 | 14.380 | 15.140 | 15.140 | 55,895,785 |
| 2026-07-20 | 14.990 | 15.150 | 14.000 | 14.290 | 14.290 | 52,184,266 |
| 2026-07-17 | 15.760 | 15.880 | 14.720 | 14.840 | 14.840 | 42,755,785 |
| 2026-07-16 | 16.060 | 16.150 | 15.580 | 15.660 | 15.660 | 27,243,195 |
| 2026-07-15 | 16.240 | 16.520 | 15.850 | 16.150 | 16.150 | 30,836,889 |
| 2026-07-14 | 15.700 | 16.250 | 15.660 | 16.160 | 16.160 | 41,743,320 |
| 2026-07-13 | 16.580 | 16.680 | 15.600 | 15.740 | 15.740 | 48,513,188 |
| 2026-07-10 | 17.160 | 17.330 | 16.640 | 16.690 | 16.690 | 42,537,738 |
| 2026-07-09 | 17.490 | 17.570 | 16.450 | 17.200 | 17.200 | 56,916,484 |
| 2026-07-08 | 19.240 | 19.360 | 17.350 | 17.370 | 17.370 | 77,165,703 |
| 2026-07-07 | 19.600 | 20.190 | 19.110 | 19.140 | 19.140 | 31,950,445 |
| 2026-07-06 | 19.800 | 20.330 | 19.410 | 19.410 | 19.410 | 37,572,367 |
| 2026-07-03 | 19.800 | 20.500 | 19.360 | 20.180 | 20.180 | 52,598,570 |
| 2026-07-02 | 19.770 | 20.350 | 19.500 | 19.630 | 19.630 | 40,715,016 |
| 2026-07-01 | 20.090 | 20.380 | 19.100 | 19.730 | 19.730 | 43,706,840 |
| 2026-06-30 | 19.510 | 20.300 | 19.500 | 20.090 | 20.090 | 39,920,895 |
| 2026-06-29 | 19.290 | 20.080 | 18.640 | 19.730 | 19.730 | 62,933,656 |
| 2026-06-26 | 21.390 | 21.390 | 19.030 | 19.100 | 19.100 | 83,459,391 |
| 2026-06-25 | 21.930 | 22.550 | 21.210 | 21.260 | 21.260 | 45,183,879 |
| 2026-06-24 | 22.280 | 22.570 | 21.060 | 22.110 | 22.110 | 39,701,262 |
| 2026-06-23 | 23.500 | 23.790 | 22.000 | 22.130 | 22.130 | 62,827,305 |
| 2026-06-22 | 23.180 | 24.000 | 22.200 | 23.910 | 23.910 | 68,935,461 |
| 2026-06-18 | 22.800 | 23.580 | 22.670 | 22.860 | 22.860 | 37,028,953 |
| 2026-06-17 | 23.230 | 23.410 | 22.580 | 23.300 | 23.300 | 36,290,910 |
| 2026-06-16 | 23.100 | 24.000 | 23.100 | 23.560 | 23.560 | 55,996,953 |
| 2026-06-15 | 23.690 | 23.930 | 22.670 | 22.990 | 22.990 | 46,056,090 |
| 2026-06-12 | 22.260 | 23.220 | 21.690 | 22.580 | 22.580 | 48,575,809 |
| 2026-06-11 | 22.300 | 22.360 | 21.620 | 21.950 | 21.950 | 25,666,830 |
| 2026-06-10 | 22.400 | 22.840 | 21.850 | 22.360 | 22.360 | 34,944,473 |
| 2026-06-09 | 22.030 | 22.650 | 21.280 | 22.520 | 22.520 | 35,954,859 |
| 2026-06-08 | 22.400 | 22.840 | 21.140 | 21.580 | 21.580 | 44,857,266 |
| 2026-06-05 | 23.000 | 23.410 | 22.310 | 22.840 | 22.840 | 37,152,621 |
| 2026-06-04 | 23.200 | 23.450 | 22.660 | 22.830 | 22.830 | 27,391,359 |
| 2026-06-03 | 23.920 | 24.320 | 23.190 | 23.550 | 23.450 | 37,497,191 |
| 2026-06-02 | 23.780 | 24.200 | 23.120 | 23.950 | 23.848 | 35,732,767 |
| 2026-06-01 | 23.000 | 24.300 | 22.820 | 23.500 | 23.400 | 43,949,716 |
| 2026-05-29 | 23.760 | 23.870 | 22.780 | 22.820 | 22.723 | 36,382,759 |
| 2026-05-28 | 24.020 | 24.180 | 23.370 | 23.770 | 23.669 | 31,042,159 |
| 2026-05-27 | 24.230 | 24.770 | 23.750 | 24.090 | 23.988 | 44,691,483 |
| 2026-05-26 | 24.140 | 24.640 | 23.820 | 24.030 | 23.928 | 34,169,583 |
| 2026-05-25 | 24.960 | 25.040 | 23.800 | 24.140 | 24.038 | 40,267,495 |
| 2026-05-22 | 25.280 | 25.330 | 24.140 | 24.680 | 24.575 | 39,987,062 |
| 2026-05-21 | 25.520 | 26.190 | 24.680 | 24.810 | 24.705 | 65,378,114 |
| 2026-05-20 | 23.870 | 25.220 | 23.310 | 25.010 | 24.904 | 59,808,562 |
| 2026-05-19 | 23.900 | 24.090 | 23.460 | 23.990 | 23.888 | 38,603,102 |
| 2026-05-18 | 24.800 | 25.020 | 23.810 | 24.100 | 23.998 | 63,858,976 |
| 2026-05-15 | 24.520 | 25.500 | 24.050 | 25.100 | 24.993 | 71,937,274 |
| 2026-05-14 | 25.410 | 25.480 | 24.430 | 24.500 | 24.396 | 68,324,788 |
| 2026-05-13 | 27.420 | 27.760 | 25.040 | 25.400 | 25.292 | 108,810,197 |
| 2026-05-12 | 26.760 | 28.030 | 26.400 | 27.490 | 27.373 | 64,370,913 |
| 2026-05-11 | 27.170 | 27.390 | 25.820 | 26.750 | 26.636 | 68,065,477 |
| 2026-05-08 | 27.300 | 28.200 | 27.040 | 27.170 | 27.055 | 57,716,224 |
| 2026-05-07 | 27.960 | 28.720 | 27.200 | 27.700 | 27.582 | 53,343,841 |
| 2026-05-06 | 28.220 | 28.490 | 27.290 | 27.990 | 27.871 | 57,099,187 |
| 2026-04-30 | 28.170 | 28.850 | 27.680 | 28.120 | 28.001 | 78,016,560 |
| 2026-04-29 | 24.700 | 27.900 | 24.500 | 27.610 | 27.493 | 90,395,192 |
| 2026-04-28 | 26.800 | 27.520 | 26.060 | 26.140 | 26.029 | 49,684,508 |
| 2026-04-27 | 27.240 | 27.350 | 26.300 | 26.420 | 26.308 | 51,061,448 |
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.