Mianyang Fulin Precision Machining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 23.968 | 24.192 | 23.058 | 23.114 | 16.345 | 44,517,982 |
| 2025-01-22 | 23.828 | 23.982 | 23.212 | 23.744 | 16.790 | 54,975,542 |
| 2025-01-21 | 23.394 | 24.738 | 22.848 | 24.668 | 17.444 | 63,155,138 |
| 2025-01-20 | 23.940 | 24.290 | 23.072 | 23.156 | 16.375 | 52,335,808 |
| 2025-01-17 | 23.548 | 25.214 | 23.548 | 23.884 | 16.889 | 66,461,994 |
| 2025-01-16 | 23.730 | 23.884 | 23.072 | 23.352 | 16.513 | 52,859,280 |
| 2025-01-15 | 23.492 | 23.702 | 22.904 | 23.002 | 16.266 | 41,805,257 |
| 2025-01-14 | 21.182 | 23.772 | 21.000 | 23.478 | 16.602 | 82,652,094 |
| 2025-01-13 | 20.972 | 21.462 | 20.412 | 21.224 | 15.008 | 28,660,261 |
| 2025-01-10 | 21.210 | 22.400 | 20.916 | 21.280 | 15.048 | 46,324,248 |
| 2025-01-09 | 20.216 | 21.546 | 20.174 | 21.168 | 14.969 | 34,392,697 |
| 2025-01-08 | 20.510 | 20.566 | 19.334 | 20.412 | 14.434 | 30,911,946 |
| 2025-01-07 | 20.510 | 20.720 | 19.992 | 20.706 | 14.642 | 21,002,309 |
| 2025-01-06 | 19.208 | 20.902 | 19.124 | 20.510 | 14.504 | 46,742,879 |
| 2025-01-03 | 20.034 | 20.384 | 19.152 | 19.166 | 13.553 | 32,388,094 |
| 2025-01-02 | 21.574 | 21.672 | 19.936 | 20.202 | 14.286 | 37,268,984 |
| 2024-12-31 | 21.140 | 22.540 | 21.126 | 21.532 | 15.226 | 41,323,839 |
| 2024-12-30 | 20.944 | 21.140 | 20.594 | 21.000 | 14.850 | 19,534,086 |
| 2024-12-27 | 21.210 | 21.420 | 20.720 | 20.930 | 14.801 | 31,983,597 |
| 2024-12-26 | 21.630 | 22.302 | 21.280 | 21.364 | 15.107 | 31,326,155 |
| 2024-12-25 | 22.400 | 22.400 | 21.616 | 21.784 | 15.404 | 26,622,065 |
| 2024-12-24 | 21.910 | 22.890 | 21.896 | 22.484 | 15.899 | 42,494,549 |
| 2024-12-23 | 21.826 | 22.638 | 21.546 | 21.812 | 15.424 | 35,824,204 |
| 2024-12-20 | 21.210 | 22.190 | 21.182 | 21.770 | 15.395 | 26,889,235 |
| 2024-12-19 | 21.056 | 21.672 | 20.902 | 21.364 | 15.107 | 22,443,475 |
| 2024-12-18 | 21.014 | 22.400 | 21.014 | 21.420 | 15.147 | 36,597,584 |
| 2024-12-17 | 22.190 | 22.750 | 21.168 | 21.224 | 15.008 | 36,831,289 |
| 2024-12-16 | 21.854 | 23.156 | 21.546 | 22.302 | 15.771 | 44,055,910 |
| 2024-12-13 | 22.344 | 22.344 | 21.728 | 21.812 | 15.424 | 31,371,157 |
| 2024-12-12 | 22.960 | 23.310 | 21.980 | 22.386 | 15.830 | 50,833,952 |
| 2024-12-11 | 23.282 | 23.380 | 22.834 | 22.988 | 16.256 | 49,954,994 |
| 2024-12-10 | 22.288 | 24.892 | 22.078 | 23.632 | 16.711 | 99,892,066 |
| 2024-12-09 | 21.280 | 22.260 | 21.266 | 21.700 | 15.345 | 30,167,856 |
| 2024-12-06 | 21.490 | 21.770 | 20.930 | 21.350 | 15.098 | 29,645,800 |
| 2024-12-05 | 21.420 | 21.770 | 20.860 | 21.644 | 15.305 | 44,126,161 |
| 2024-12-04 | 22.540 | 22.694 | 21.700 | 21.826 | 15.434 | 52,902,203 |
| 2024-12-03 | 22.134 | 23.170 | 21.840 | 22.960 | 16.236 | 69,829,217 |
| 2024-12-02 | 22.302 | 22.946 | 21.952 | 22.148 | 15.662 | 51,494,824 |
| 2024-11-29 | 21.840 | 22.596 | 21.000 | 21.994 | 15.553 | 48,381,682 |
| 2024-11-28 | 22.120 | 22.400 | 21.630 | 21.994 | 15.553 | 36,949,677 |
| 2024-11-27 | 20.860 | 22.120 | 20.454 | 22.078 | 15.612 | 44,024,035 |
| 2024-11-26 | 21.798 | 21.798 | 20.874 | 21.070 | 14.900 | 41,234,864 |
| 2024-11-25 | 21.000 | 22.834 | 21.000 | 22.190 | 15.692 | 80,230,729 |
| 2024-11-22 | 21.672 | 21.742 | 20.594 | 20.594 | 14.563 | 39,084,205 |
| 2024-11-21 | 21.154 | 21.770 | 20.664 | 21.420 | 15.147 | 50,854,382 |
| 2024-11-20 | 19.950 | 21.700 | 19.880 | 21.210 | 14.999 | 65,933,947 |
| 2024-11-19 | 19.082 | 19.992 | 18.774 | 19.894 | 14.068 | 46,429,945 |
| 2024-11-18 | 19.684 | 20.370 | 18.928 | 19.110 | 13.514 | 50,246,626 |
| 2024-11-15 | 19.992 | 20.594 | 19.600 | 19.838 | 14.028 | 43,094,544 |
| 2024-11-14 | 21.966 | 22.022 | 20.342 | 20.398 | 14.424 | 40,577,892 |
| 2024-11-13 | 21.392 | 21.882 | 20.846 | 21.700 | 15.345 | 36,842,585 |
| 2024-11-12 | 22.386 | 23.086 | 21.378 | 21.672 | 15.325 | 57,285,016 |
| 2024-11-11 | 20.818 | 22.624 | 20.776 | 22.386 | 15.830 | 80,269,550 |
| 2024-11-08 | 21.392 | 21.952 | 21.028 | 21.140 | 14.949 | 66,981,645 |
| 2024-11-07 | 21.350 | 22.288 | 20.944 | 21.378 | 15.117 | 75,817,074 |
| 2024-11-06 | 22.330 | 23.436 | 21.546 | 21.882 | 15.474 | 130,123,836 |
| 2024-11-05 | 21.000 | 23.100 | 20.342 | 21.756 | 15.385 | 171,755,022 |
| 2024-11-04 | 19.432 | 21.588 | 18.928 | 21.588 | 15.266 | 144,599,818 |
| 2024-11-01 | 18.060 | 18.550 | 17.332 | 17.990 | 12.722 | 53,349,707 |
| 2024-10-31 | 17.976 | 18.410 | 17.514 | 17.962 | 12.702 | 51,313,564 |
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.