Mianyang Fulin Precision Machining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	24.550	24.850	23.500	23.680	11.010	33,373,777
2022-02-09	24.130	24.610	23.320	24.550	11.415	34,895,653
2022-02-08	25.290	25.400	23.180	24.030	11.173	43,409,429
2022-02-07	24.510	25.950	24.510	25.270	11.750	39,656,971
2022-01-28	25.090	25.350	23.640	24.070	11.192	36,170,246
2022-01-27	25.420	26.380	24.780	24.890	11.573	39,668,441
2022-01-26	25.000	25.690	24.680	25.410	11.815	26,292,716
2022-01-25	25.980	26.970	24.760	24.800	11.531	34,083,447
2022-01-24	25.140	26.510	25.000	26.180	12.173	41,777,960
2022-01-21	25.250	25.800	24.920	24.990	11.619	25,121,413
2022-01-20	26.520	26.780	25.390	25.450	11.833	33,270,245
2022-01-19	27.600	27.860	26.140	26.520	12.331	46,752,995
2022-01-18	28.770	28.950	27.540	27.880	12.963	36,831,532
2022-01-17	27.800	28.800	27.580	28.750	13.368	42,401,160
2022-01-14	27.780	28.430	27.360	28.000	13.019	29,422,835
2022-01-13	28.500	28.600	27.530	27.680	12.870	36,940,077
2022-01-12	28.000	28.880	27.800	28.520	13.261	66,575,401
2022-01-11	27.360	28.330	27.010	27.120	12.610	38,031,701
2022-01-10	27.050	27.500	26.560	27.320	12.703	24,101,853
2022-01-07	28.210	28.570	26.920	27.060	12.582	33,815,247
2022-01-06	27.500	28.580	27.420	28.200	13.112	29,346,166
2022-01-05	28.630	28.860	27.400	27.550	12.810	35,859,816
2022-01-04	29.610	30.100	28.650	28.730	13.358	36,615,742
2021-12-31	41.174	41.748	40.810	41.160	19.138	22,293,381
2021-12-30	41.846	42.322	40.516	40.684	18.916	29,549,278
2021-12-29	41.860	43.330	41.342	41.776	19.424	41,397,331
2021-12-28	39.340	42.322	39.340	42.070	19.561	44,082,117
2021-12-27	39.718	40.320	39.060	39.424	18.331	22,680,502
2021-12-24	42.280	42.406	39.760	40.026	18.610	24,046,570
2021-12-23	42.196	42.476	41.580	41.762	19.418	20,573,583
2021-12-22	42.742	42.826	41.748	42.308	19.672	25,633,020
2021-12-21	41.342	42.868	41.216	42.742	19.873	25,227,876
2021-12-20	42.700	43.232	41.300	41.328	19.216	28,033,513
2021-12-17	43.680	43.862	42.154	42.350	19.691	30,740,925
2021-12-16	43.680	44.394	43.232	43.960	20.440	25,719,931
2021-12-15	44.940	45.822	43.680	43.862	20.394	37,058,361
2021-12-14	46.060	46.340	44.814	45.038	20.941	36,172,212
2021-12-13	47.152	47.278	45.794	46.228	21.494	32,461,795
2021-12-10	46.060	47.600	45.472	47.306	21.995	34,836,192
2021-12-09	47.040	47.600	46.060	46.424	21.585	21,522,147
2021-12-08	46.466	47.040	45.766	46.690	21.709	24,840,900
2021-12-07	48.972	49.070	44.982	45.850	21.318	43,942,404
2021-12-06	49.630	50.176	48.300	48.454	22.529	26,865,292
2021-12-03	50.190	50.750	48.580	49.686	23.102	34,412,650
2021-12-02	51.772	51.786	49.840	50.694	23.571	26,275,372
2021-12-01	52.220	52.220	50.414	51.394	23.896	31,047,927
2021-11-30	53.914	54.250	50.680	52.206	24.274	63,918,022
2021-11-29	48.440	54.376	47.866	53.172	24.723	72,509,445
2021-11-26	48.482	50.960	48.482	49.546	23.037	36,163,170
2021-11-25	50.260	51.100	48.370	48.958	22.763	35,669,053
2021-11-24	50.148	52.150	49.966	50.232	23.356	46,452,942
2021-11-23	51.352	52.290	49.756	50.120	23.304	56,826,486
2021-11-22	48.314	52.178	48.020	51.590	23.987	74,895,573
2021-11-19	51.240	51.450	47.782	47.978	22.308	62,284,471
2021-11-18	51.436	52.304	47.922	50.428	23.447	59,928,153
2021-11-17	49.014	52.024	49.000	51.422	23.909	52,049,632
2021-11-16	53.858	54.026	47.600	48.216	22.418	74,348,187
2021-11-15	58.814	59.066	53.144	53.816	25.022	54,914,301
2021-11-12	59.024	60.452	58.590	59.220	27.535	20,997,273
2021-11-11	60.088	60.760	57.470	59.010	27.437	31,545,139

← NewerPage 20 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.