See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← 300665.SHE stock page

Zhuzhou Feilu High-Tech Materials Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-289.4009.5708.6008.8808.79444,135,769
2023-07-279.09010.9809.0709.6609.56755,598,247
2023-07-268.7509.2508.6609.1909.10115,438,557
2023-07-258.5808.7508.5608.7508.6664,126,055
2023-07-248.5708.6008.4308.5108.4283,144,280
2023-07-218.6308.7108.5008.5108.4282,471,040
2023-07-208.7408.8008.6008.6608.5762,440,740
2023-07-198.7808.8808.6708.7208.6362,704,620
2023-07-188.7308.7908.6708.7708.6852,492,401
2023-07-178.7108.8108.6208.7308.6462,683,861
2023-07-148.7508.7808.6508.6908.6063,366,320
2023-07-138.6808.7808.5308.7508.6662,658,240
2023-07-128.7208.8208.6108.6308.5472,178,005
2023-07-118.7408.7408.6108.7208.6362,100,340
2023-07-108.7508.7908.6308.6908.6062,295,100
2023-07-078.7508.7508.6508.6608.5762,147,837
2023-07-068.6608.8108.6508.7608.6752,625,320
2023-07-058.7208.7808.6708.6908.6062,328,208
2023-07-048.6808.7408.6608.7108.6262,577,240
2023-07-038.6908.8508.6008.7108.6263,888,840
2023-06-308.5708.6908.5208.6908.6064,746,196
2023-06-298.4708.5908.4208.5708.4873,488,093
2023-06-288.4708.5108.2708.4808.3983,271,220
2023-06-278.3008.5408.2808.5008.4184,539,010
2023-06-268.1208.3608.0808.2708.1904,422,980
2023-06-218.2808.3108.1508.1508.0711,867,476
2023-06-208.3208.3908.2108.2508.1702,061,100
2023-06-198.3608.4208.2908.3108.2301,828,696
2023-06-168.3008.4208.2808.3308.2502,897,500
2023-06-158.3408.3608.2308.2808.2001,967,100
2023-06-148.4008.4108.2808.3408.2601,779,600
2023-06-138.3908.4308.3308.4108.3292,000,620
2023-06-128.1908.4208.0708.3708.2893,379,600
2023-06-098.2908.3208.1608.2008.1212,220,604
2023-06-088.3008.3508.2508.3008.2202,009,280
2023-06-078.2208.3408.1708.3208.2402,309,300
2023-06-068.4308.4308.2608.2808.2001,875,500
2023-06-058.3808.4608.2608.4408.3592,335,040
2023-06-028.3208.4208.2908.3808.2992,447,101
2023-06-018.1908.4408.1908.3308.2504,848,752
2023-05-318.2508.3608.2108.2208.1412,510,896
2023-05-308.2708.4508.1908.3008.2203,855,700
2023-05-298.3508.3608.2508.2808.2004,569,300
2023-05-268.5108.8808.1408.3908.3097,019,264
2023-05-258.4908.5108.3408.4508.3684,083,260
2023-05-248.3608.5208.3508.4908.4084,268,716
2023-05-238.4408.4908.3408.4108.3294,467,668
2023-05-228.1308.5208.1208.4408.3598,078,952
2023-05-198.0708.1608.0708.1208.0422,055,680
2023-05-188.0408.1307.9908.1208.0422,878,075
2023-05-177.8508.0507.8108.0307.9533,092,703
2023-05-167.9108.0307.8107.8507.7742,680,633
2023-05-157.8807.9307.7507.9307.8542,564,980
2023-05-127.9507.9907.7607.8307.7542,511,640
2023-05-117.8507.9807.8407.9507.8732,404,540
2023-05-107.7307.9207.7307.8407.7641,411,424
2023-05-097.8807.9607.7607.7707.6952,181,720
2023-05-087.8907.9807.8407.8907.8142,964,883
2023-05-058.0208.0207.8007.8707.7942,506,144
2023-05-047.7308.0207.6707.9707.8936,424,906
← NewerPage 14 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-07-100.0500 CNY
2021-06-030.0600 CNY
2019-07-150.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.