Mianyang Fulin Precision Machining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	25.494	25.592	24.920	25.228	17.840	27,879,580
2025-04-25	25.214	25.788	24.682	25.480	18.018	35,567,065
2025-04-24	25.494	25.676	24.920	25.032	17.701	42,097,822
2025-04-23	23.562	26.278	23.520	25.410	17.969	68,318,104
2025-04-22	23.982	23.982	23.324	23.352	16.513	24,828,541
2025-04-21	23.128	24.164	22.974	24.066	17.018	32,707,644
2025-04-18	23.226	23.632	23.128	23.422	16.563	18,649,591
2025-04-17	23.422	23.800	23.184	23.226	16.424	25,345,692
2025-04-16	24.220	24.430	23.366	23.730	16.781	35,571,587
2025-04-15	24.612	25.032	24.136	24.472	17.305	34,023,882
2025-04-14	25.214	25.578	24.430	24.556	17.365	43,224,000
2025-04-11	23.240	25.116	23.100	24.654	17.434	50,851,819
2025-04-10	23.800	24.836	23.590	23.660	16.731	57,497,084
2025-04-09	21.014	22.834	19.390	22.624	15.998	61,394,183
2025-04-08	21.420	22.638	21.000	21.644	15.305	57,438,691
2025-04-07	24.360	24.724	21.462	21.462	15.177	63,110,023
2025-04-03	26.726	27.440	26.474	26.824	18.968	30,758,917
2025-04-02	26.390	27.664	26.292	27.384	19.364	37,149,891
2025-04-01	27.580	28.084	26.292	26.488	18.731	36,422,091
2025-03-31	27.580	27.860	26.586	27.426	19.394	43,809,214
2025-03-28	27.930	28.840	27.930	28.000	19.800	34,030,527
2025-03-27	29.134	29.540	28.070	28.140	19.899	59,536,719
2025-03-26	29.274	30.772	29.008	29.554	20.899	48,855,892
2025-03-25	30.856	32.466	29.288	29.540	20.889	70,349,547
2025-03-24	29.974	31.136	29.330	31.108	21.998	49,042,072
2025-03-21	32.158	32.172	29.848	29.974	21.196	86,548,772
2025-03-20	33.040	34.566	32.354	32.970	23.315	78,124,249
2025-03-19	31.640	34.426	31.430	33.600	23.760	90,934,826
2025-03-18	31.066	32.144	30.660	31.892	22.552	64,366,967
2025-03-17	32.018	32.186	30.688	30.982	21.909	72,511,264
2025-03-14	29.820	32.886	29.176	32.214	22.780	104,600,074
2025-03-13	32.452	32.620	29.708	30.170	21.335	98,825,945
2025-03-12	33.600	34.846	32.368	32.424	22.928	114,302,940
2025-03-11	33.572	34.860	31.710	32.970	23.315	142,007,153
2025-03-10	29.876	32.536	29.400	32.032	22.651	118,341,276
2025-03-07	27.300	29.106	27.160	28.420	20.097	70,539,962
2025-03-06	27.174	27.958	26.880	27.468	19.424	52,840,091
2025-03-05	26.782	27.230	26.376	27.174	19.216	31,142,521
2025-03-04	26.320	27.608	26.320	26.880	19.008	42,821,214
2025-03-03	25.970	28.266	25.382	26.866	18.998	65,055,082
2025-02-28	26.460	26.978	25.564	25.788	18.236	46,240,022
2025-02-27	27.846	27.846	26.334	26.866	18.998	55,910,288
2025-02-26	27.370	29.232	27.300	27.608	19.523	81,894,166
2025-02-25	27.370	27.986	26.992	27.370	19.355	46,119,002
2025-02-24	29.022	29.050	27.426	27.986	19.790	62,701,696
2025-02-21	28.000	29.330	27.594	29.064	20.552	81,369,025
2025-02-20	26.222	29.372	26.180	28.364	20.057	128,015,535
2025-02-19	23.058	26.180	22.974	25.942	18.345	97,324,740
2025-02-18	23.800	24.024	22.932	23.142	16.365	38,307,536
2025-02-17	23.366	23.940	23.100	23.926	16.919	38,301,805
2025-02-14	23.660	24.304	23.100	23.506	16.622	52,119,910
2025-02-13	26.740	26.740	24.052	24.066	17.018	68,344,683
2025-02-12	24.500	25.480	24.262	25.326	17.909	42,104,074
2025-02-11	25.158	25.172	24.486	24.570	17.375	36,903,882
2025-02-10	25.690	25.704	24.654	25.410	17.969	52,977,664
2025-02-07	25.620	25.844	24.654	25.186	17.810	54,555,586
2025-02-06	24.206	25.928	24.206	25.690	18.167	60,841,294
2025-02-05	23.310	24.738	23.128	24.332	17.206	47,767,501
2025-01-27	24.150	24.248	22.918	22.918	16.206	28,498,101
2025-01-24	23.016	24.080	22.820	24.024	16.988	41,624,836

← NewerPage 7 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.