Zhuzhou Feilu High-Tech Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 8.400 | 8.640 | 8.380 | 8.610 | 8.527 | 5,974,304 |
| 2023-10-27 | 8.400 | 8.490 | 8.300 | 8.450 | 8.368 | 6,782,024 |
| 2023-10-26 | 8.670 | 8.670 | 8.200 | 8.440 | 8.359 | 11,808,000 |
| 2023-10-25 | 8.590 | 8.770 | 8.590 | 8.730 | 8.646 | 9,947,400 |
| 2023-10-24 | 7.960 | 8.360 | 7.960 | 8.350 | 8.269 | 5,093,584 |
| 2023-10-23 | 8.290 | 8.290 | 7.900 | 7.950 | 7.873 | 4,464,740 |
| 2023-10-20 | 8.290 | 8.430 | 8.190 | 8.210 | 8.131 | 3,639,140 |
| 2023-10-19 | 8.220 | 8.470 | 8.210 | 8.270 | 8.190 | 4,298,938 |
| 2023-10-18 | 8.540 | 8.540 | 8.250 | 8.260 | 8.180 | 5,908,790 |
| 2023-10-17 | 8.510 | 8.560 | 8.440 | 8.540 | 8.458 | 3,528,900 |
| 2023-10-16 | 8.540 | 8.590 | 8.430 | 8.510 | 8.428 | 4,928,200 |
| 2023-10-13 | 8.630 | 8.630 | 8.410 | 8.470 | 8.388 | 6,922,400 |
| 2023-10-12 | 8.760 | 8.760 | 8.550 | 8.610 | 8.527 | 7,634,200 |
| 2023-10-11 | 8.750 | 8.860 | 8.640 | 8.760 | 8.675 | 8,591,627 |
| 2023-10-10 | 8.710 | 8.790 | 8.650 | 8.680 | 8.596 | 5,405,400 |
| 2023-10-09 | 8.770 | 8.840 | 8.620 | 8.680 | 8.596 | 6,720,387 |
| 2023-09-28 | 8.840 | 8.870 | 8.670 | 8.840 | 8.755 | 9,967,200 |
| 2023-09-27 | 8.530 | 8.990 | 8.410 | 8.850 | 8.765 | 13,350,252 |
| 2023-09-26 | 8.650 | 8.660 | 8.460 | 8.470 | 8.388 | 5,094,647 |
| 2023-09-25 | 8.510 | 8.760 | 8.510 | 8.650 | 8.567 | 7,152,540 |
| 2023-09-22 | 8.470 | 8.600 | 8.330 | 8.560 | 8.477 | 5,688,800 |
| 2023-09-21 | 8.420 | 8.620 | 8.390 | 8.460 | 8.378 | 6,735,547 |
| 2023-09-20 | 8.430 | 8.510 | 8.390 | 8.410 | 8.329 | 7,309,532 |
| 2023-09-19 | 8.750 | 8.780 | 8.430 | 8.430 | 8.349 | 11,326,414 |
| 2023-09-18 | 8.800 | 8.900 | 8.480 | 8.740 | 8.656 | 16,881,813 |
| 2023-09-15 | 9.120 | 9.230 | 8.880 | 8.910 | 8.824 | 20,560,023 |
| 2023-09-14 | 8.930 | 9.430 | 8.860 | 9.250 | 9.161 | 34,112,189 |
| 2023-09-13 | 8.800 | 9.080 | 8.710 | 9.040 | 8.953 | 17,204,350 |
| 2023-09-12 | 8.820 | 9.040 | 8.650 | 8.980 | 8.893 | 18,492,773 |
| 2023-09-11 | 8.970 | 9.120 | 8.730 | 9.070 | 8.983 | 24,618,663 |
| 2023-09-08 | 8.650 | 8.820 | 8.590 | 8.790 | 8.705 | 7,047,400 |
| 2023-09-07 | 8.750 | 8.880 | 8.620 | 8.650 | 8.567 | 6,250,960 |
| 2023-09-06 | 8.550 | 8.830 | 8.550 | 8.810 | 8.725 | 8,051,700 |
| 2023-09-05 | 8.640 | 8.690 | 8.590 | 8.640 | 8.557 | 3,516,968 |
| 2023-09-04 | 8.550 | 8.710 | 8.520 | 8.670 | 8.586 | 6,052,700 |
| 2023-09-01 | 8.540 | 8.560 | 8.380 | 8.520 | 8.438 | 3,998,440 |
| 2023-08-31 | 8.710 | 8.710 | 8.460 | 8.520 | 8.438 | 4,650,800 |
| 2023-08-30 | 8.620 | 8.740 | 8.600 | 8.650 | 8.567 | 6,105,700 |
| 2023-08-29 | 8.250 | 8.620 | 8.200 | 8.620 | 8.537 | 8,286,600 |
| 2023-08-28 | 8.400 | 8.540 | 8.240 | 8.290 | 8.210 | 8,586,658 |
| 2023-08-25 | 8.070 | 8.300 | 8.030 | 8.050 | 7.972 | 5,533,360 |
| 2023-08-24 | 8.220 | 8.310 | 7.990 | 8.110 | 8.032 | 6,249,900 |
| 2023-08-23 | 8.380 | 8.380 | 8.150 | 8.230 | 8.151 | 4,518,844 |
| 2023-08-22 | 8.640 | 8.640 | 8.210 | 8.400 | 8.319 | 6,953,000 |
| 2023-08-21 | 8.530 | 8.690 | 8.470 | 8.610 | 8.527 | 6,355,064 |
| 2023-08-18 | 8.430 | 8.710 | 8.400 | 8.510 | 8.428 | 9,917,900 |
| 2023-08-17 | 8.200 | 8.450 | 8.140 | 8.450 | 8.368 | 5,993,344 |
| 2023-08-16 | 8.250 | 8.360 | 8.210 | 8.240 | 8.161 | 3,593,000 |
| 2023-08-15 | 8.350 | 8.410 | 8.250 | 8.290 | 8.210 | 4,832,100 |
| 2023-08-14 | 8.310 | 8.440 | 8.200 | 8.390 | 8.309 | 5,004,157 |
| 2023-08-11 | 8.330 | 8.530 | 8.330 | 8.360 | 8.279 | 8,370,400 |
| 2023-08-10 | 8.310 | 8.420 | 8.280 | 8.350 | 8.269 | 7,156,680 |
| 2023-08-09 | 8.660 | 8.660 | 8.360 | 8.390 | 8.309 | 11,161,007 |
| 2023-08-08 | 8.310 | 8.730 | 8.270 | 8.690 | 8.606 | 22,919,438 |
| 2023-08-07 | 8.250 | 8.310 | 8.220 | 8.290 | 8.210 | 5,291,903 |
| 2023-08-04 | 8.300 | 8.330 | 8.260 | 8.280 | 8.200 | 7,313,740 |
| 2023-08-03 | 8.330 | 8.370 | 8.240 | 8.270 | 8.190 | 8,597,924 |
| 2023-08-02 | 8.340 | 8.380 | 8.210 | 8.370 | 8.289 | 12,194,205 |
| 2023-08-01 | 8.700 | 8.720 | 8.330 | 8.380 | 8.299 | 22,324,218 |
| 2023-07-31 | 8.780 | 8.980 | 8.650 | 8.690 | 8.606 | 27,747,389 |
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.