Mianyang Fulin Precision Machining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	26.750	27.650	26.400	27.380	27.264	65,929,935
2026-04-23	26.300	27.430	25.670	27.070	26.955	74,072,074
2026-04-22	25.600	27.290	25.350	26.520	26.407	62,346,474
2026-04-21	26.050	26.100	24.970	25.400	25.292	48,246,364
2026-04-20	26.510	26.990	25.550	25.700	25.591	64,065,345
2026-04-17	25.980	26.950	25.600	26.760	26.646	75,134,659
2026-04-16	25.800	26.490	25.300	25.970	25.860	72,861,220
2026-04-15	25.730	26.640	25.220	25.340	25.232	73,547,780
2026-04-14	25.350	25.730	24.700	25.630	25.521	63,698,256
2026-04-13	25.700	25.850	25.010	25.250	25.143	70,096,168
2026-04-10	23.910	26.300	23.910	25.780	25.671	103,305,017
2026-04-09	23.350	24.470	22.360	23.890	23.789	80,221,876
2026-04-08	22.640	23.400	22.190	23.140	23.042	68,816,883
2026-04-07	22.330	22.700	22.020	22.210	22.116	49,976,271
2026-04-03	22.940	23.100	21.880	22.120	22.026	61,531,828
2026-04-02	22.800	23.780	22.660	22.920	22.823	56,581,175
2026-04-01	23.360	23.500	22.410	22.990	22.892	72,270,954
2026-03-31	24.220	24.300	23.050	23.100	23.002	116,304,348
2026-03-30	24.830	25.390	24.320	24.590	24.486	69,628,366
2026-03-27	24.580	25.280	23.880	25.060	24.954	108,220,897
2026-03-26	23.670	25.280	23.220	24.680	24.575	120,617,548
2026-03-25	23.280	24.000	22.460	23.650	23.550	109,272,667
2026-03-24	22.390	23.450	21.780	23.260	23.161	132,808,527
2026-03-23	21.200	23.490	21.200	22.260	22.166	161,759,814
2026-03-20	19.570	22.500	19.560	21.230	21.140	189,232,628
2026-03-19	19.370	20.400	19.280	19.790	19.706	82,742,162
2026-03-18	19.180	19.760	19.100	19.580	19.497	85,945,748
2026-03-17	18.920	19.800	18.820	19.290	19.208	129,082,675
2026-03-16	17.730	18.850	17.700	18.680	18.601	88,040,168
2026-03-13	18.000	18.160	17.620	17.650	17.575	56,701,077
2026-03-12	17.330	17.540	17.130	17.330	17.256	30,725,721
2026-03-11	17.090	17.960	17.010	17.520	17.446	54,790,211
2026-03-10	16.900	17.030	16.810	16.960	16.888	26,202,316
2026-03-09	16.400	16.760	15.960	16.690	16.619	31,386,772
2026-03-06	16.460	16.780	16.420	16.590	16.520	23,758,010
2026-03-05	16.600	16.710	16.310	16.450	16.380	23,662,453
2026-03-04	16.180	16.640	16.150	16.250	16.181	28,800,127
2026-03-03	17.390	17.530	16.380	16.380	16.310	50,219,892
2026-03-02	17.580	17.830	17.230	17.330	17.256	40,705,428
2026-02-27	17.810	17.980	17.600	17.970	17.894	28,403,292
2026-02-26	18.630	18.780	17.800	17.810	17.734	61,176,935
2026-02-25	18.200	18.560	18.190	18.520	18.441	43,670,901
2026-02-24	18.360	18.550	18.160	18.260	18.183	38,209,710
2026-02-13	18.090	18.300	17.980	18.010	17.934	25,839,043
2026-02-12	18.020	18.330	18.020	18.130	18.053	27,333,761
2026-02-11	18.190	18.470	18.000	18.110	18.033	33,562,483
2026-02-10	18.400	18.410	18.100	18.190	18.113	32,329,805
2026-02-09	18.700	18.750	18.270	18.400	18.322	57,947,690
2026-02-06	17.600	18.770	17.450	18.490	18.412	84,671,581
2026-02-05	18.200	18.260	17.570	17.810	17.734	65,291,570
2026-02-04	17.620	19.090	17.400	18.490	18.412	133,166,176
2026-02-03	16.900	17.120	16.720	17.040	16.968	35,018,625
2026-02-02	16.800	17.190	16.630	16.700	16.629	44,310,886
2026-01-30	17.460	17.530	16.530	16.960	16.888	49,548,573
2026-01-29	17.900	17.980	17.380	17.420	17.346	42,857,611
2026-01-28	18.250	18.340	17.740	17.940	17.864	46,520,224
2026-01-27	18.310	18.490	17.690	18.240	18.163	46,364,062
2026-01-26	19.320	19.480	18.380	18.460	18.382	66,462,997
2026-01-23	19.200	19.500	19.150	19.280	19.198	43,768,729
2026-01-22	19.580	19.860	19.050	19.200	19.119	42,775,488

← NewerPage 3 of 5 · 242 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.