Zhuzhou Feilu High-Tech Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.130 | 6.200 | 6.000 | 6.080 | 6.021 | 10,857,164 |
| 2024-04-25 | 6.130 | 6.300 | 6.030 | 6.150 | 6.091 | 14,435,194 |
| 2024-04-24 | 6.330 | 6.530 | 6.270 | 6.500 | 6.437 | 5,661,400 |
| 2024-04-23 | 6.110 | 6.420 | 6.050 | 6.270 | 6.210 | 6,964,000 |
| 2024-04-22 | 6.060 | 6.310 | 5.920 | 6.060 | 6.002 | 6,100,200 |
| 2024-04-19 | 6.240 | 6.320 | 6.040 | 6.140 | 6.081 | 5,039,370 |
| 2024-04-18 | 6.340 | 6.400 | 6.010 | 6.230 | 6.170 | 8,911,364 |
| 2024-04-17 | 5.800 | 6.390 | 5.710 | 6.390 | 6.328 | 10,735,288 |
| 2024-04-16 | 6.500 | 6.500 | 5.500 | 5.550 | 5.496 | 13,495,821 |
| 2024-04-15 | 7.000 | 7.090 | 6.370 | 6.560 | 6.497 | 10,857,304 |
| 2024-04-12 | 7.030 | 7.240 | 6.980 | 7.000 | 6.932 | 4,636,240 |
| 2024-04-11 | 7.060 | 7.190 | 6.970 | 7.080 | 7.012 | 4,664,260 |
| 2024-04-10 | 7.310 | 7.400 | 6.970 | 7.100 | 7.032 | 8,650,300 |
| 2024-04-09 | 7.010 | 7.160 | 6.950 | 7.140 | 7.071 | 7,266,794 |
| 2024-04-08 | 7.210 | 7.240 | 6.870 | 6.970 | 6.903 | 6,134,906 |
| 2024-04-03 | 7.190 | 7.290 | 7.010 | 7.210 | 7.140 | 6,463,900 |
| 2024-04-02 | 7.170 | 7.300 | 7.120 | 7.170 | 7.101 | 5,747,412 |
| 2024-04-01 | 6.960 | 7.140 | 6.930 | 7.140 | 7.071 | 5,196,680 |
| 2024-03-29 | 6.760 | 6.930 | 6.760 | 6.930 | 6.863 | 2,228,700 |
| 2024-03-28 | 6.570 | 6.810 | 6.570 | 6.750 | 6.685 | 4,647,020 |
| 2024-03-27 | 6.670 | 6.800 | 6.540 | 6.540 | 6.477 | 4,952,640 |
| 2024-03-26 | 6.770 | 6.870 | 6.560 | 6.750 | 6.685 | 5,951,000 |
| 2024-03-25 | 6.950 | 7.040 | 6.770 | 6.790 | 6.725 | 5,235,760 |
| 2024-03-22 | 7.080 | 7.230 | 6.920 | 6.980 | 6.913 | 5,763,900 |
| 2024-03-21 | 7.160 | 7.210 | 6.930 | 7.120 | 7.051 | 7,111,075 |
| 2024-03-20 | 6.900 | 7.280 | 6.880 | 7.180 | 7.111 | 7,221,471 |
| 2024-03-19 | 6.830 | 6.970 | 6.760 | 6.870 | 6.804 | 5,268,212 |
| 2024-03-18 | 6.740 | 6.880 | 6.670 | 6.850 | 6.784 | 5,727,378 |
| 2024-03-15 | 6.510 | 6.700 | 6.440 | 6.700 | 6.635 | 5,726,742 |
| 2024-03-14 | 6.450 | 6.560 | 6.360 | 6.500 | 6.437 | 5,359,402 |
| 2024-03-13 | 6.460 | 6.580 | 6.360 | 6.470 | 6.408 | 6,501,700 |
| 2024-03-12 | 6.390 | 6.470 | 6.280 | 6.430 | 6.368 | 6,612,500 |
| 2024-03-11 | 6.280 | 6.440 | 6.230 | 6.390 | 6.328 | 6,989,712 |
| 2024-03-08 | 6.180 | 6.620 | 6.130 | 6.310 | 6.249 | 9,427,100 |
| 2024-03-07 | 6.020 | 6.280 | 5.990 | 6.120 | 6.061 | 7,493,608 |
| 2024-03-06 | 5.780 | 6.070 | 5.760 | 6.020 | 5.962 | 5,623,878 |
| 2024-03-05 | 6.100 | 6.100 | 5.820 | 5.820 | 5.764 | 5,901,100 |
| 2024-03-04 | 6.190 | 6.280 | 5.950 | 6.120 | 6.061 | 4,405,620 |
| 2024-03-01 | 6.190 | 6.260 | 6.080 | 6.190 | 6.130 | 5,376,700 |
| 2024-02-29 | 5.800 | 6.130 | 5.680 | 6.130 | 6.071 | 9,659,060 |
| 2024-02-28 | 6.630 | 6.810 | 5.790 | 5.810 | 5.754 | 14,718,919 |
| 2024-02-27 | 6.380 | 6.600 | 6.370 | 6.600 | 6.536 | 6,759,648 |
| 2024-02-26 | 6.300 | 6.560 | 6.230 | 6.410 | 6.348 | 8,785,674 |
| 2024-02-23 | 5.990 | 6.290 | 5.960 | 6.260 | 6.200 | 7,453,464 |
| 2024-02-22 | 5.710 | 6.030 | 5.680 | 5.980 | 5.922 | 8,455,780 |
| 2024-02-21 | 5.470 | 5.930 | 5.440 | 5.690 | 5.635 | 8,855,439 |
| 2024-02-20 | 5.450 | 5.580 | 5.350 | 5.530 | 5.477 | 7,398,929 |
| 2024-02-19 | 5.200 | 5.500 | 5.180 | 5.460 | 5.407 | 9,853,408 |
| 2024-02-08 | 4.700 | 5.230 | 4.360 | 5.170 | 5.120 | 12,449,796 |
| 2024-02-07 | 5.160 | 5.170 | 4.570 | 4.720 | 4.674 | 14,639,178 |
| 2024-02-06 | 5.160 | 5.390 | 4.560 | 5.170 | 5.120 | 16,677,531 |
| 2024-02-05 | 6.220 | 6.310 | 5.070 | 5.310 | 5.259 | 14,852,685 |
| 2024-02-02 | 6.740 | 6.920 | 6.070 | 6.320 | 6.259 | 8,548,080 |
| 2024-02-01 | 6.880 | 6.960 | 6.600 | 6.730 | 6.665 | 6,750,400 |
| 2024-01-31 | 7.420 | 7.420 | 6.910 | 6.940 | 6.873 | 7,784,592 |
| 2024-01-30 | 7.750 | 7.750 | 7.390 | 7.420 | 7.348 | 5,408,800 |
| 2024-01-29 | 8.130 | 8.160 | 7.640 | 7.680 | 7.606 | 5,770,712 |
| 2024-01-26 | 8.060 | 8.310 | 7.950 | 8.110 | 8.032 | 5,336,228 |
| 2024-01-25 | 7.740 | 8.100 | 7.620 | 8.100 | 8.022 | 6,938,908 |
| 2024-01-24 | 7.490 | 7.790 | 7.380 | 7.700 | 7.626 | 6,894,084 |
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.