Mianyang Fulin Precision Machining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	18.280	18.960	18.150	18.900	18.820	93,785,256
2025-10-24	17.730	18.130	17.730	18.070	17.993	60,753,234
2025-10-23	17.710	17.750	17.250	17.650	17.575	46,628,316
2025-10-22	18.160	18.180	17.660	17.800	17.724	56,717,376
2025-10-21	18.380	18.470	18.130	18.230	18.153	64,892,069
2025-10-20	18.200	18.800	17.920	18.380	18.302	73,413,977
2025-10-17	18.600	18.890	17.710	17.760	17.685	89,179,938
2025-10-16	19.630	19.640	18.600	18.700	18.621	95,385,571
2025-10-15	18.930	19.790	18.420	19.710	19.626	112,226,931
2025-10-14	19.930	20.670	19.000	19.250	19.168	154,812,720
2025-10-13	18.480	19.800	18.410	19.380	19.298	111,459,380
2025-10-10	20.550	21.080	19.600	19.650	19.567	171,043,230
2025-10-09	21.880	22.280	20.620	20.880	20.791	266,813,658
2025-09-30	20.310	22.220	20.200	22.220	22.126	235,598,610
2025-09-29	17.600	18.860	17.430	18.520	18.441	178,695,823
2025-09-26	17.300	18.030	17.050	17.360	17.286	145,112,894
2025-09-25	15.940	18.350	15.900	17.490	17.416	202,337,754
2025-09-24	15.750	16.100	15.500	15.940	15.872	73,437,380
2025-09-23	16.500	16.560	15.510	15.900	15.833	126,738,329
2025-09-22	17.020	17.350	16.670	16.830	16.759	157,204,532
2025-09-19	16.600	17.140	15.890	16.350	16.281	165,276,079
2025-09-18	16.330	16.600	15.630	15.880	15.813	129,062,411
2025-09-17	16.030	16.500	15.980	16.320	16.251	124,859,672
2025-09-16	15.500	16.100	15.260	15.930	15.862	120,490,661
2025-09-15	14.910	16.450	14.880	15.620	15.554	164,249,409
2025-09-12	15.220	15.310	14.880	14.910	14.847	57,778,674
2025-09-11	14.800	15.240	14.670	15.230	15.165	62,344,257
2025-09-10	14.950	15.220	14.750	14.810	14.747	51,534,335
2025-09-09	15.300	15.550	15.060	15.090	15.026	64,865,691
2025-09-08	15.090	15.490	15.030	15.390	15.325	88,554,528
2025-09-05	14.220	15.020	14.220	15.000	14.936	77,517,258
2025-09-04	14.680	15.120	14.000	14.320	14.259	80,547,273
2025-09-03	15.400	15.480	14.560	14.650	14.588	86,253,111
2025-09-02	15.030	15.690	14.680	15.340	15.275	142,820,786
2025-09-01	15.290	15.480	14.910	14.970	14.906	80,750,345
2025-08-29	15.300	15.690	14.910	15.290	15.225	97,780,516
2025-08-28	15.600	15.870	14.780	15.390	15.325	178,865,155
2025-08-27	15.720	16.760	15.720	16.120	16.052	149,474,546
2025-08-26	15.650	15.860	15.390	15.720	15.653	70,990,274
2025-08-25	15.610	16.040	15.500	15.700	15.633	90,434,097
2025-08-22	15.520	15.670	15.400	15.510	15.444	67,002,636
2025-08-21	15.920	16.070	15.360	15.460	15.394	88,600,123
2025-08-20	15.880	16.280	15.680	15.990	15.922	95,783,621
2025-08-19	15.510	16.650	15.160	16.150	16.081	156,222,123
2025-08-18	16.250	16.350	15.510	15.700	15.633	163,709,997
2025-08-15	14.500	15.970	14.420	15.690	15.623	165,007,048
2025-08-14	14.280	15.190	14.080	14.730	14.668	175,696,248
2025-08-13	14.200	14.290	14.020	14.200	14.140	86,270,876
2025-08-12	14.390	14.480	13.950	14.090	14.030	102,092,103
2025-08-11	13.160	14.840	13.160	14.320	14.259	196,795,888
2025-08-08	13.050	13.100	12.880	12.880	12.825	39,005,830
2025-08-07	13.360	13.400	13.010	13.120	13.064	53,294,906
2025-08-06	12.830	13.450	12.750	13.340	13.283	98,733,866
2025-08-05	12.800	13.040	12.730	12.850	12.795	39,646,432
2025-08-04	12.380	12.750	12.350	12.740	12.686	26,885,740
2025-08-01	12.480	12.620	12.330	12.490	12.437	25,627,238
2025-07-31	12.480	12.770	12.450	12.530	12.477	33,109,689
2025-07-30	12.900	12.900	12.440	12.560	12.507	51,001,319
2025-07-29	13.020	13.050	12.820	12.920	12.865	38,172,133
2025-07-28	13.120	13.250	13.000	13.100	13.044	37,860,563

← NewerPage 5 of 21 · 1,219 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.