Mianyang Fulin Precision Machining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	13.150	13.180	12.900	13.050	12.995	31,909,884
2025-07-24	12.850	13.160	12.850	13.120	13.064	37,726,717
2025-07-23	13.130	13.170	12.830	12.850	12.795	49,558,827
2025-07-22	13.370	13.460	13.130	13.210	13.154	50,342,516
2025-07-21	13.300	13.680	13.230	13.440	13.383	70,263,309
2025-07-18	13.260	13.380	13.030	13.140	13.084	44,475,928
2025-07-17	13.090	13.290	12.920	13.200	13.144	53,698,350
2025-07-16	12.830	13.300	12.700	13.090	13.034	73,075,266
2025-07-15	12.850	12.990	12.630	12.740	12.686	40,995,852
2025-07-14	12.650	13.050	12.530	12.830	12.776	52,448,495
2025-07-11	12.860	13.090	12.720	12.890	12.835	48,853,005
2025-07-10	13.090	13.210	12.720	12.830	12.776	62,055,998
2025-07-09	14.000	14.250	13.090	13.090	13.034	126,087,266
2025-07-08	12.520	13.070	12.510	13.050	12.995	52,327,817
2025-07-07	12.690	12.690	12.400	12.450	12.397	31,222,183
2025-07-04	12.920	12.990	12.670	12.720	12.666	35,776,884
2025-07-03	13.080	13.150	12.840	13.010	12.955	34,346,182
2025-07-02	13.070	13.300	12.860	13.030	12.975	40,865,700
2025-07-01	13.030	13.100	12.780	13.100	13.044	37,103,676
2025-06-30	12.930	13.070	12.880	13.070	13.015	34,005,240
2025-06-27	13.150	13.330	12.900	12.930	12.875	39,022,674
2025-06-26	13.100	13.240	12.870	12.900	12.845	52,528,571
2025-06-25	13.040	13.240	12.860	13.160	13.104	65,177,108
2025-06-24	12.000	13.000	12.000	12.970	12.915	75,106,502
2025-06-23	11.710	11.990	11.620	11.960	11.909	24,307,108
2025-06-20	12.110	12.230	11.810	11.820	11.770	31,728,523
2025-06-19	12.120	12.430	12.060	12.110	12.059	37,135,870
2025-06-18	12.150	12.200	11.980	12.140	12.089	27,075,480
2025-06-17	12.390	12.420	12.110	12.150	12.098	35,468,670
2025-06-16	12.300	12.470	12.200	12.360	12.308	21,678,671
2025-06-13	12.500	12.730	12.330	12.400	12.347	32,713,959
2025-06-12	12.770	12.770	12.560	12.600	12.547	28,983,459
2025-06-11	12.810	13.070	12.680	12.860	12.805	30,087,519
2025-06-10	13.050	13.100	12.520	12.820	12.766	40,550,064
2025-06-09	13.050	13.210	12.910	13.000	12.945	44,279,174
2025-06-06	13.220	13.480	12.920	13.140	13.084	73,178,463
2025-06-05	12.630	12.950	12.430	12.880	12.825	46,861,203
2025-06-04	12.400	12.830	12.330	12.650	12.596	39,629,301
2025-06-03	17.200	17.520	17.150	17.300	12.234	23,805,338
2025-05-30	24.920	24.976	24.108	24.234	17.137	23,397,085
2025-05-29	24.640	25.326	24.640	24.962	17.652	25,765,304
2025-05-28	24.766	25.270	24.570	24.710	17.474	27,693,550
2025-05-27	25.214	25.256	24.500	24.570	17.375	27,648,548
2025-05-26	25.480	25.480	24.892	25.256	17.860	25,692,335
2025-05-23	26.096	26.110	25.382	25.424	17.978	35,487,263
2025-05-22	25.886	26.082	25.298	25.368	17.939	34,565,829
2025-05-21	26.348	26.600	25.522	25.914	18.325	36,023,036
2025-05-20	26.474	26.810	26.124	26.432	18.691	32,145,234
2025-05-19	27.300	27.370	26.236	26.684	18.869	33,081,507
2025-05-16	27.132	27.972	27.062	27.454	19.414	32,961,419
2025-05-15	27.678	27.734	26.950	27.132	19.186	30,243,538
2025-05-14	27.860	28.280	27.398	27.790	19.652	44,416,190
2025-05-13	29.232	29.456	28.028	28.084	19.859	36,928,721
2025-05-12	28.728	29.162	28.434	28.812	20.374	39,844,633
2025-05-09	28.560	28.770	27.608	28.266	19.988	37,353,499
2025-05-08	27.958	29.372	27.958	28.658	20.265	45,139,216
2025-05-07	28.966	29.064	27.720	28.070	19.850	46,939,371
2025-05-06	28.252	28.980	27.860	28.588	20.216	53,320,783
2025-04-30	26.600	28.350	26.572	28.000	19.800	65,966,076
2025-04-29	25.270	26.740	24.892	26.432	18.691	63,340,091

← NewerPage 6 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.