Mianyang Fulin Precision Machining Co Ltd historical data

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

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

← NewerPage 2 of 2 · 120 trading days

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.