Zhuzhou Feilu High-Tech Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.960 | 5.030 | 4.780 | 4.900 | 4.900 | 4,849,800 |
| 2024-07-24 | 4.840 | 5.140 | 4.740 | 4.970 | 4.970 | 7,412,900 |
| 2024-07-23 | 5.000 | 5.010 | 4.820 | 4.850 | 4.850 | 4,443,440 |
| 2024-07-22 | 4.850 | 5.090 | 4.800 | 4.970 | 4.970 | 7,120,398 |
| 2024-07-19 | 4.610 | 5.000 | 4.610 | 4.930 | 4.930 | 8,094,138 |
| 2024-07-18 | 4.720 | 4.750 | 4.520 | 4.690 | 4.690 | 3,829,772 |
| 2024-07-17 | 4.780 | 4.790 | 4.670 | 4.690 | 4.690 | 2,400,200 |
| 2024-07-16 | 4.760 | 4.830 | 4.720 | 4.770 | 4.770 | 3,650,600 |
| 2024-07-15 | 4.980 | 4.980 | 4.770 | 4.820 | 4.820 | 5,071,140 |
| 2024-07-12 | 5.030 | 5.120 | 4.940 | 4.970 | 4.970 | 5,345,480 |
| 2024-07-11 | 4.990 | 5.050 | 4.940 | 5.030 | 5.030 | 5,955,920 |
| 2024-07-10 | 5.230 | 5.260 | 4.860 | 4.880 | 4.880 | 9,219,083 |
| 2024-07-09 | 4.800 | 5.200 | 4.770 | 5.180 | 5.130 | 10,874,707 |
| 2024-07-08 | 5.080 | 5.460 | 4.970 | 5.000 | 4.952 | 11,151,463 |
| 2024-07-05 | 4.900 | 5.030 | 4.840 | 5.010 | 4.962 | 3,614,720 |
| 2024-07-04 | 5.150 | 5.180 | 4.890 | 4.930 | 4.882 | 4,375,840 |
| 2024-07-03 | 5.170 | 5.210 | 5.120 | 5.140 | 5.090 | 2,828,200 |
| 2024-07-02 | 5.120 | 5.220 | 5.030 | 5.190 | 5.140 | 4,210,700 |
| 2024-07-01 | 5.070 | 5.140 | 4.960 | 5.080 | 5.031 | 3,372,400 |
| 2024-06-28 | 5.020 | 5.170 | 4.980 | 5.070 | 5.021 | 3,792,200 |
| 2024-06-27 | 5.120 | 5.220 | 5.040 | 5.040 | 4.991 | 3,256,200 |
| 2024-06-26 | 4.900 | 5.170 | 4.800 | 5.150 | 5.100 | 5,265,903 |
| 2024-06-25 | 4.890 | 5.030 | 4.860 | 4.930 | 4.882 | 4,043,760 |
| 2024-06-24 | 5.090 | 5.120 | 4.830 | 4.860 | 4.813 | 6,667,240 |
| 2024-06-21 | 5.070 | 5.350 | 5.000 | 5.190 | 5.140 | 6,434,140 |
| 2024-06-20 | 5.170 | 5.330 | 5.080 | 5.100 | 5.051 | 4,322,600 |
| 2024-06-19 | 5.160 | 5.330 | 5.110 | 5.230 | 5.180 | 4,362,340 |
| 2024-06-18 | 4.980 | 5.160 | 4.940 | 5.150 | 5.100 | 3,968,180 |
| 2024-06-17 | 5.090 | 5.090 | 4.950 | 4.970 | 4.922 | 3,779,876 |
| 2024-06-14 | 5.150 | 5.170 | 5.020 | 5.090 | 5.041 | 4,175,664 |
| 2024-06-13 | 5.260 | 5.290 | 5.050 | 5.150 | 5.100 | 5,151,400 |
| 2024-06-12 | 5.110 | 5.240 | 5.080 | 5.220 | 5.170 | 4,613,868 |
| 2024-06-11 | 5.100 | 5.140 | 4.880 | 5.110 | 5.061 | 5,350,608 |
| 2024-06-07 | 4.880 | 5.180 | 4.830 | 5.110 | 5.061 | 8,939,720 |
| 2024-06-06 | 5.200 | 5.240 | 4.690 | 4.750 | 4.704 | 10,602,120 |
| 2024-06-05 | 5.360 | 5.360 | 5.150 | 5.200 | 5.150 | 5,385,260 |
| 2024-06-04 | 5.620 | 5.680 | 5.130 | 5.380 | 5.328 | 8,121,960 |
| 2024-06-03 | 6.020 | 6.090 | 5.580 | 5.680 | 5.625 | 8,244,957 |
| 2024-05-31 | 5.990 | 6.090 | 5.940 | 6.030 | 5.972 | 2,580,400 |
| 2024-05-30 | 6.100 | 6.150 | 5.960 | 5.980 | 5.922 | 4,187,000 |
| 2024-05-29 | 5.980 | 6.140 | 5.910 | 6.100 | 6.041 | 4,326,020 |
| 2024-05-28 | 6.060 | 6.210 | 5.960 | 5.980 | 5.922 | 4,489,700 |
| 2024-05-27 | 6.070 | 6.110 | 5.840 | 6.080 | 6.021 | 4,808,620 |
| 2024-05-24 | 6.020 | 6.090 | 5.920 | 6.000 | 5.942 | 4,217,471 |
| 2024-05-23 | 6.260 | 6.300 | 5.980 | 6.020 | 5.962 | 5,578,100 |
| 2024-05-22 | 6.200 | 6.300 | 6.170 | 6.280 | 6.219 | 3,250,800 |
| 2024-05-21 | 6.390 | 6.420 | 6.150 | 6.200 | 6.140 | 4,941,520 |
| 2024-05-20 | 6.440 | 6.520 | 6.350 | 6.400 | 6.338 | 4,431,704 |
| 2024-05-17 | 6.280 | 6.490 | 6.240 | 6.430 | 6.368 | 7,307,041 |
| 2024-05-16 | 6.080 | 6.370 | 6.060 | 6.250 | 6.190 | 6,618,104 |
| 2024-05-15 | 6.080 | 6.180 | 5.990 | 6.080 | 6.021 | 4,286,000 |
| 2024-05-14 | 6.000 | 6.150 | 6.000 | 6.080 | 6.021 | 4,261,500 |
| 2024-05-13 | 6.240 | 6.240 | 5.950 | 6.000 | 5.942 | 7,514,200 |
| 2024-05-10 | 6.500 | 6.600 | 6.280 | 6.320 | 6.259 | 6,836,284 |
| 2024-05-09 | 6.400 | 6.650 | 6.370 | 6.530 | 6.467 | 6,926,300 |
| 2024-05-08 | 6.490 | 6.700 | 6.350 | 6.470 | 6.408 | 7,774,592 |
| 2024-05-07 | 6.410 | 6.520 | 6.350 | 6.510 | 6.447 | 6,730,844 |
| 2024-05-06 | 6.260 | 6.410 | 6.210 | 6.400 | 6.338 | 10,859,320 |
| 2024-04-30 | 6.320 | 6.400 | 6.090 | 6.190 | 6.130 | 8,253,000 |
| 2024-04-29 | 6.070 | 6.320 | 6.030 | 6.320 | 6.259 | 8,989,317 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-10 | 0.0500 CNY |
| 2021-06-03 | 0.0600 CNY |
| 2019-07-15 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.