Mianyang Fulin Precision Machining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	19.200	19.770	18.950	19.570	19.487	50,766,145
2026-01-20	19.790	20.150	19.130	19.300	19.218	62,556,050
2026-01-19	19.880	20.280	19.590	19.790	19.706	75,503,763
2026-01-16	20.400	20.940	20.100	20.310	20.224	85,084,666
2026-01-15	20.410	21.300	20.160	20.340	20.254	122,747,746
2026-01-14	20.050	22.110	19.860	20.170	20.084	214,065,719
2026-01-13	19.200	19.450	18.500	18.690	18.611	85,456,686
2026-01-12	18.330	19.660	17.890	19.300	19.218	114,644,699
2026-01-09	18.280	18.780	18.160	18.410	18.332	64,774,217
2026-01-08	17.900	18.700	17.760	18.420	18.342	80,753,250
2026-01-07	18.000	18.180	17.590	17.980	17.904	74,871,724
2026-01-06	18.330	18.330	17.450	17.870	17.794	96,393,320
2026-01-05	16.750	17.900	16.700	17.840	17.764	108,938,900
2025-12-31	16.660	16.850	16.350	16.700	16.629	64,469,607
2025-12-30	16.070	16.850	15.950	16.720	16.649	91,001,485
2025-12-29	16.210	16.380	15.850	16.140	16.072	53,729,754
2025-12-26	16.510	16.690	16.080	16.210	16.141	80,075,335
2025-12-25	15.640	16.080	15.470	15.960	15.892	51,367,342
2025-12-24	15.360	15.770	15.330	15.620	15.554	34,670,675
2025-12-23	15.300	15.690	15.250	15.450	15.384	39,277,721
2025-12-22	15.390	15.580	15.320	15.380	15.315	31,201,917
2025-12-19	14.920	15.360	14.920	15.290	15.225	34,602,838
2025-12-18	15.160	15.280	14.880	14.890	14.827	34,909,132
2025-12-17	15.000	15.390	14.980	15.310	15.245	34,987,196
2025-12-16	15.560	15.590	14.870	14.980	14.916	38,215,425
2025-12-15	15.750	15.900	15.520	15.530	15.464	40,595,300
2025-12-12	15.500	15.850	15.160	15.850	15.783	82,433,988
2025-12-11	15.790	15.870	15.410	15.490	15.424	38,170,002
2025-12-10	15.770	15.780	15.530	15.720	15.653	27,795,447
2025-12-09	15.890	15.980	15.700	15.800	15.733	32,019,617
2025-12-08	16.080	16.140	15.850	16.030	15.962	40,335,349
2025-12-05	15.640	15.940	15.440	15.900	15.833	32,914,738
2025-12-04	15.660	15.940	15.530	15.770	15.703	35,444,947
2025-12-03	15.900	15.940	15.470	15.580	15.514	28,285,215
2025-12-02	16.170	16.190	15.620	15.740	15.673	40,085,793
2025-12-01	16.460	16.720	16.130	16.190	16.121	62,298,565
2025-11-28	15.600	16.170	15.250	16.090	16.022	75,063,752
2025-11-27	15.390	15.850	15.320	15.540	15.474	43,150,443
2025-11-26	15.520	15.660	15.340	15.390	15.325	41,534,468
2025-11-25	15.600	15.770	15.450	15.520	15.454	42,539,092
2025-11-24	15.490	15.690	15.110	15.410	15.345	48,097,485
2025-11-21	15.910	15.970	15.260	15.480	15.414	70,311,662
2025-11-20	16.380	16.800	16.160	16.240	16.171	57,595,310
2025-11-19	16.260	16.710	16.140	16.210	16.141	77,345,693
2025-11-18	18.450	18.480	16.220	16.260	16.191	182,769,810
2025-11-17	19.350	19.850	19.060	19.260	19.178	71,292,973
2025-11-14	19.650	19.970	19.370	19.420	19.338	91,095,078
2025-11-13	18.080	20.790	18.070	20.210	20.124	188,275,625
2025-11-12	18.600	18.690	17.890	18.190	18.113	43,117,779
2025-11-11	19.000	19.320	18.600	18.680	18.601	59,231,414
2025-11-10	19.460	19.540	18.830	19.110	19.029	91,058,056
2025-11-07	18.040	19.750	17.580	19.070	18.989	129,872,250
2025-11-06	17.920	18.410	17.700	18.200	18.123	55,628,407
2025-11-05	17.350	18.110	17.250	17.960	17.884	54,880,563
2025-11-04	18.300	18.400	17.500	17.670	17.595	78,283,045
2025-11-03	19.700	19.700	18.180	18.420	18.342	88,369,008
2025-10-31	19.400	20.540	19.400	19.560	19.477	116,526,756
2025-10-30	19.130	19.880	19.000	19.250	19.168	99,797,481
2025-10-29	19.190	19.300	18.700	19.130	19.049	98,831,725
2025-10-28	18.670	19.840	18.530	19.570	19.487	117,299,345

← NewerPage 4 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.