Mianyang Fulin Precision Machining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 18.606 | 19.404 | 17.220 | 18.032 | 12.751 | 82,705,615 |
| 2024-10-29 | 18.718 | 19.292 | 18.382 | 18.606 | 13.157 | 55,104,470 |
| 2024-10-28 | 18.508 | 18.746 | 18.200 | 18.550 | 13.118 | 53,048,781 |
| 2024-10-25 | 17.612 | 19.600 | 17.374 | 18.718 | 13.236 | 91,319,602 |
| 2024-10-24 | 16.968 | 18.130 | 16.814 | 17.682 | 12.504 | 80,067,905 |
| 2024-10-23 | 16.296 | 17.206 | 16.128 | 16.996 | 12.019 | 62,169,311 |
| 2024-10-22 | 16.968 | 17.136 | 16.030 | 16.338 | 11.553 | 65,979,744 |
| 2024-10-21 | 16.226 | 17.654 | 16.226 | 17.038 | 12.048 | 101,778,782 |
| 2024-10-18 | 14.238 | 16.786 | 14.140 | 16.184 | 11.444 | 105,543,379 |
| 2024-10-17 | 14.868 | 15.302 | 14.266 | 14.364 | 10.157 | 60,807,338 |
| 2024-10-16 | 13.608 | 15.050 | 13.594 | 14.868 | 10.514 | 71,248,599 |
| 2024-10-15 | 14.140 | 14.924 | 13.860 | 14.126 | 9.989 | 55,442,509 |
| 2024-10-14 | 14.140 | 14.406 | 13.398 | 14.378 | 10.167 | 62,790,876 |
| 2024-10-11 | 14.350 | 15.400 | 13.524 | 14.560 | 10.296 | 74,663,006 |
| 2024-10-10 | 14.238 | 14.672 | 13.594 | 13.720 | 9.702 | 51,405,581 |
| 2024-10-09 | 15.120 | 16.086 | 14.014 | 14.196 | 10.039 | 77,645,610 |
| 2024-10-08 | 15.680 | 15.708 | 14.154 | 15.708 | 11.108 | 87,882,589 |
| 2024-09-30 | 11.620 | 13.244 | 11.494 | 13.090 | 9.257 | 68,966,722 |
| 2024-09-27 | 10.528 | 11.480 | 10.360 | 11.088 | 7.841 | 49,425,538 |
| 2024-09-26 | 9.744 | 10.374 | 9.660 | 10.360 | 7.326 | 37,189,634 |
| 2024-09-25 | 9.674 | 10.080 | 9.660 | 9.758 | 6.900 | 32,279,205 |
| 2024-09-24 | 9.394 | 9.632 | 9.184 | 9.632 | 6.811 | 24,731,265 |
| 2024-09-23 | 9.128 | 9.520 | 9.058 | 9.338 | 6.603 | 15,972,650 |
| 2024-09-20 | 9.212 | 9.240 | 9.044 | 9.128 | 6.455 | 11,864,505 |
| 2024-09-19 | 9.184 | 9.394 | 9.016 | 9.212 | 6.514 | 12,287,117 |
| 2024-09-18 | 9.212 | 9.240 | 8.862 | 9.016 | 6.376 | 12,139,957 |
| 2024-09-13 | 9.478 | 9.604 | 9.212 | 9.254 | 6.544 | 13,957,100 |
| 2024-09-12 | 9.548 | 9.674 | 9.492 | 9.534 | 6.742 | 15,119,356 |
| 2024-09-11 | 9.324 | 9.632 | 9.240 | 9.590 | 6.782 | 20,879,932 |
| 2024-09-10 | 9.478 | 9.562 | 9.184 | 9.380 | 6.633 | 16,465,704 |
| 2024-09-09 | 9.464 | 9.702 | 9.394 | 9.464 | 6.692 | 20,175,450 |
| 2024-09-06 | 9.506 | 9.968 | 9.296 | 9.646 | 6.821 | 34,021,583 |
| 2024-09-05 | 9.492 | 9.688 | 9.408 | 9.478 | 6.702 | 17,888,293 |
| 2024-09-04 | 9.450 | 9.744 | 9.422 | 9.548 | 6.752 | 26,338,889 |
| 2024-09-03 | 9.240 | 9.674 | 9.212 | 9.506 | 6.722 | 24,265,850 |
| 2024-09-02 | 9.338 | 9.520 | 9.240 | 9.268 | 6.554 | 21,323,905 |
| 2024-08-30 | 9.156 | 9.548 | 9.100 | 9.352 | 6.613 | 30,742,750 |
| 2024-08-29 | 8.680 | 9.240 | 8.624 | 9.184 | 6.494 | 29,060,079 |
| 2024-08-28 | 8.610 | 8.848 | 8.568 | 8.708 | 6.158 | 11,537,323 |
| 2024-08-27 | 9.128 | 9.156 | 8.666 | 8.708 | 6.158 | 21,529,721 |
| 2024-08-26 | 9.240 | 9.366 | 8.988 | 9.170 | 6.485 | 30,712,767 |
| 2024-08-23 | 9.016 | 9.086 | 8.764 | 9.058 | 6.405 | 20,100,646 |
| 2024-08-22 | 8.848 | 9.170 | 8.820 | 9.072 | 6.415 | 26,069,667 |
| 2024-08-21 | 8.694 | 8.988 | 8.624 | 8.848 | 6.257 | 12,572,737 |
| 2024-08-20 | 8.960 | 9.058 | 8.722 | 8.778 | 6.207 | 16,899,437 |
| 2024-08-19 | 8.932 | 9.030 | 8.778 | 8.960 | 6.336 | 15,067,630 |
| 2024-08-16 | 9.016 | 9.156 | 8.918 | 8.932 | 6.316 | 16,901,384 |
| 2024-08-15 | 8.904 | 9.184 | 8.820 | 9.086 | 6.425 | 24,196,806 |
| 2024-08-14 | 9.100 | 9.324 | 8.946 | 9.030 | 6.386 | 36,319,455 |
| 2024-08-13 | 8.680 | 9.912 | 8.512 | 9.226 | 6.524 | 47,163,768 |
| 2024-08-12 | 8.526 | 8.582 | 8.414 | 8.442 | 5.970 | 6,750,180 |
| 2024-08-09 | 8.638 | 8.792 | 8.512 | 8.512 | 6.019 | 6,650,050 |
| 2024-08-08 | 8.638 | 8.722 | 8.498 | 8.652 | 6.118 | 7,162,010 |
| 2024-08-07 | 8.708 | 8.750 | 8.610 | 8.680 | 6.138 | 6,576,705 |
| 2024-08-06 | 8.708 | 8.848 | 8.582 | 8.708 | 6.158 | 7,933,109 |
| 2024-08-05 | 8.904 | 9.044 | 8.610 | 8.624 | 6.098 | 10,277,105 |
| 2024-08-02 | 8.974 | 9.114 | 8.834 | 8.904 | 6.296 | 7,563,500 |
| 2024-08-01 | 9.100 | 9.184 | 8.960 | 9.072 | 6.415 | 9,644,315 |
| 2024-07-31 | 8.596 | 9.086 | 8.568 | 9.086 | 6.425 | 14,593,343 |
| 2024-07-30 | 8.638 | 8.680 | 8.470 | 8.624 | 6.098 | 7,702,156 |
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.