Zhuzhou Feilu High-Tech Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 7.670 | 7.710 | 7.280 | 7.490 | 7.418 | 8,045,460 |
| 2024-01-22 | 8.300 | 8.300 | 7.610 | 7.720 | 7.646 | 8,264,002 |
| 2024-01-19 | 8.430 | 8.480 | 8.190 | 8.230 | 8.151 | 7,366,933 |
| 2024-01-18 | 8.390 | 8.590 | 8.210 | 8.410 | 8.329 | 10,181,226 |
| 2024-01-17 | 8.790 | 8.840 | 8.460 | 8.470 | 8.388 | 12,371,867 |
| 2024-01-16 | 8.940 | 9.160 | 8.670 | 8.790 | 8.705 | 19,949,328 |
| 2024-01-15 | 8.590 | 8.640 | 8.430 | 8.490 | 8.408 | 2,876,200 |
| 2024-01-12 | 8.680 | 8.750 | 8.530 | 8.550 | 8.468 | 2,519,320 |
| 2024-01-11 | 8.460 | 8.680 | 8.460 | 8.660 | 8.576 | 3,121,584 |
| 2024-01-10 | 8.610 | 8.680 | 8.440 | 8.530 | 8.448 | 3,100,400 |
| 2024-01-09 | 8.550 | 8.680 | 8.510 | 8.600 | 8.517 | 3,296,100 |
| 2024-01-08 | 8.600 | 8.750 | 8.480 | 8.490 | 8.408 | 2,614,100 |
| 2024-01-05 | 8.810 | 8.880 | 8.570 | 8.630 | 8.547 | 4,219,647 |
| 2024-01-04 | 8.800 | 8.830 | 8.730 | 8.800 | 8.715 | 3,040,260 |
| 2024-01-03 | 8.770 | 8.840 | 8.710 | 8.790 | 8.705 | 4,033,163 |
| 2024-01-02 | 8.720 | 8.830 | 8.680 | 8.780 | 8.695 | 5,685,100 |
| 2023-12-29 | 8.440 | 8.640 | 8.400 | 8.640 | 8.557 | 3,778,740 |
| 2023-12-28 | 8.290 | 8.490 | 8.180 | 8.460 | 8.378 | 3,870,400 |
| 2023-12-27 | 8.260 | 8.360 | 8.180 | 8.290 | 8.210 | 2,939,316 |
| 2023-12-26 | 8.320 | 8.360 | 8.200 | 8.230 | 8.151 | 2,535,500 |
| 2023-12-25 | 8.420 | 8.460 | 8.200 | 8.340 | 8.260 | 3,035,752 |
| 2023-12-22 | 8.580 | 8.590 | 8.410 | 8.450 | 8.368 | 2,849,500 |
| 2023-12-21 | 8.470 | 8.570 | 8.300 | 8.570 | 8.487 | 3,609,900 |
| 2023-12-20 | 8.450 | 8.620 | 8.450 | 8.480 | 8.398 | 3,335,212 |
| 2023-12-19 | 8.460 | 8.500 | 8.290 | 8.450 | 8.368 | 2,735,400 |
| 2023-12-18 | 8.560 | 8.590 | 8.400 | 8.420 | 8.339 | 2,696,370 |
| 2023-12-15 | 8.520 | 8.570 | 8.490 | 8.530 | 8.448 | 2,653,700 |
| 2023-12-14 | 8.510 | 8.590 | 8.480 | 8.510 | 8.428 | 2,959,800 |
| 2023-12-13 | 8.510 | 8.600 | 8.450 | 8.490 | 8.408 | 3,357,600 |
| 2023-12-12 | 8.530 | 8.530 | 8.370 | 8.510 | 8.428 | 4,127,600 |
| 2023-12-11 | 8.480 | 8.680 | 8.410 | 8.490 | 8.408 | 5,998,000 |
| 2023-12-08 | 8.760 | 8.810 | 8.480 | 8.510 | 8.428 | 5,090,564 |
| 2023-12-07 | 8.850 | 8.890 | 8.710 | 8.750 | 8.666 | 2,904,400 |
| 2023-12-06 | 8.770 | 8.960 | 8.750 | 8.870 | 8.784 | 3,352,600 |
| 2023-12-05 | 8.880 | 8.910 | 8.750 | 8.770 | 8.685 | 3,347,224 |
| 2023-12-04 | 8.900 | 8.990 | 8.850 | 8.890 | 8.804 | 3,873,240 |
| 2023-12-01 | 8.860 | 8.920 | 8.770 | 8.850 | 8.765 | 3,636,780 |
| 2023-11-30 | 8.920 | 8.970 | 8.760 | 8.830 | 8.745 | 2,920,524 |
| 2023-11-29 | 9.000 | 9.020 | 8.880 | 8.910 | 8.824 | 2,776,008 |
| 2023-11-28 | 8.880 | 9.000 | 8.820 | 8.970 | 8.883 | 3,340,648 |
| 2023-11-27 | 8.820 | 8.970 | 8.810 | 8.900 | 8.814 | 3,706,808 |
| 2023-11-24 | 8.970 | 8.980 | 8.800 | 8.850 | 8.765 | 2,915,596 |
| 2023-11-23 | 8.890 | 8.970 | 8.850 | 8.950 | 8.864 | 2,782,200 |
| 2023-11-22 | 8.980 | 9.040 | 8.860 | 8.860 | 8.775 | 3,480,904 |
| 2023-11-21 | 9.080 | 9.100 | 8.960 | 8.980 | 8.893 | 3,576,700 |
| 2023-11-20 | 9.000 | 9.100 | 8.960 | 9.080 | 8.992 | 3,929,000 |
| 2023-11-17 | 8.910 | 9.010 | 8.900 | 8.960 | 8.874 | 3,532,896 |
| 2023-11-16 | 8.970 | 9.020 | 8.910 | 8.930 | 8.844 | 3,422,756 |
| 2023-11-15 | 8.960 | 9.020 | 8.900 | 8.960 | 8.874 | 3,613,352 |
| 2023-11-14 | 8.930 | 9.000 | 8.880 | 8.930 | 8.844 | 3,736,838 |
| 2023-11-13 | 8.860 | 8.980 | 8.850 | 8.960 | 8.874 | 4,201,840 |
| 2023-11-10 | 8.840 | 8.870 | 8.770 | 8.840 | 8.755 | 3,649,500 |
| 2023-11-09 | 8.790 | 8.930 | 8.750 | 8.800 | 8.715 | 4,574,024 |
| 2023-11-08 | 8.820 | 8.850 | 8.750 | 8.810 | 8.725 | 3,767,200 |
| 2023-11-07 | 8.780 | 8.890 | 8.730 | 8.820 | 8.735 | 4,759,840 |
| 2023-11-06 | 8.750 | 8.800 | 8.690 | 8.790 | 8.705 | 4,726,324 |
| 2023-11-03 | 8.620 | 8.770 | 8.620 | 8.680 | 8.596 | 4,180,500 |
| 2023-11-02 | 8.750 | 8.800 | 8.590 | 8.620 | 8.537 | 4,022,944 |
| 2023-11-01 | 8.560 | 8.750 | 8.510 | 8.700 | 8.616 | 4,997,504 |
| 2023-10-31 | 8.630 | 8.700 | 8.520 | 8.580 | 8.497 | 4,393,445 |
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.