Zhuzhou Feilu High-Tech Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 7.730 | 8.020 | 7.670 | 7.970 | 7.893 | 6,424,906 |
| 2023-04-28 | 7.530 | 7.740 | 7.520 | 7.730 | 7.655 | 2,728,700 |
| 2023-04-27 | 7.450 | 7.570 | 7.390 | 7.530 | 7.457 | 2,952,796 |
| 2023-04-26 | 7.400 | 7.550 | 7.370 | 7.490 | 7.418 | 4,008,180 |
| 2023-04-25 | 7.350 | 7.530 | 7.230 | 7.470 | 7.398 | 7,580,533 |
| 2023-04-24 | 7.280 | 7.380 | 7.190 | 7.290 | 7.220 | 2,100,880 |
| 2023-04-21 | 7.560 | 7.570 | 7.280 | 7.280 | 7.210 | 2,794,680 |
| 2023-04-20 | 7.680 | 7.700 | 7.410 | 7.600 | 7.527 | 2,663,900 |
| 2023-04-19 | 7.750 | 7.780 | 7.600 | 7.620 | 7.546 | 2,043,520 |
| 2023-04-18 | 7.870 | 7.900 | 7.650 | 7.750 | 7.675 | 3,588,660 |
| 2023-04-17 | 7.970 | 8.000 | 7.850 | 7.920 | 7.844 | 4,447,920 |
| 2023-04-14 | 7.730 | 8.150 | 7.670 | 7.970 | 7.893 | 7,698,356 |
| 2023-04-13 | 7.760 | 7.770 | 7.700 | 7.720 | 7.646 | 1,783,500 |
| 2023-04-12 | 7.730 | 7.770 | 7.690 | 7.760 | 7.685 | 2,168,200 |
| 2023-04-11 | 7.740 | 7.770 | 7.650 | 7.710 | 7.636 | 2,506,608 |
| 2023-04-10 | 7.980 | 7.980 | 7.650 | 7.720 | 7.646 | 4,622,900 |
| 2023-04-07 | 7.990 | 8.010 | 7.910 | 7.980 | 7.903 | 2,706,557 |
| 2023-04-06 | 7.970 | 8.030 | 7.890 | 7.950 | 7.873 | 3,872,400 |
| 2023-04-04 | 8.340 | 8.350 | 7.990 | 8.000 | 7.923 | 6,198,000 |
| 2023-04-03 | 8.340 | 8.380 | 8.230 | 8.310 | 8.230 | 5,206,240 |
| 2023-03-31 | 8.230 | 8.340 | 8.160 | 8.280 | 8.200 | 3,806,500 |
| 2023-03-30 | 8.250 | 8.300 | 8.180 | 8.260 | 8.180 | 4,112,360 |
| 2023-03-29 | 8.220 | 8.340 | 8.120 | 8.210 | 8.131 | 4,747,800 |
| 2023-03-28 | 8.270 | 8.520 | 8.260 | 8.300 | 8.220 | 5,776,956 |
| 2023-03-27 | 8.350 | 8.490 | 8.190 | 8.250 | 8.170 | 6,048,900 |
| 2023-03-24 | 8.500 | 8.520 | 8.360 | 8.360 | 8.279 | 6,240,808 |
| 2023-03-23 | 8.480 | 8.570 | 8.410 | 8.520 | 8.438 | 6,188,340 |
| 2023-03-22 | 8.640 | 8.650 | 8.470 | 8.540 | 8.458 | 7,507,292 |
| 2023-03-21 | 8.700 | 8.740 | 8.520 | 8.640 | 8.557 | 8,872,240 |
| 2023-03-20 | 9.030 | 9.060 | 8.660 | 8.700 | 8.616 | 13,042,578 |
| 2023-03-17 | 9.110 | 9.480 | 8.970 | 9.010 | 8.923 | 21,148,923 |
| 2023-03-16 | 9.010 | 10.320 | 8.920 | 9.290 | 9.200 | 28,259,894 |
| 2023-03-15 | 8.430 | 9.180 | 8.380 | 9.020 | 8.933 | 15,837,762 |
| 2023-03-14 | 8.570 | 8.670 | 8.380 | 8.470 | 8.388 | 6,859,264 |
| 2023-03-13 | 8.340 | 8.630 | 8.250 | 8.560 | 8.477 | 8,074,233 |
| 2023-03-10 | 8.360 | 8.440 | 8.210 | 8.310 | 8.230 | 6,248,607 |
| 2023-03-09 | 8.100 | 8.460 | 8.100 | 8.360 | 8.279 | 6,995,820 |
| 2023-03-08 | 7.970 | 8.110 | 7.950 | 8.110 | 8.032 | 1,331,314 |
| 2023-03-07 | 8.170 | 8.220 | 7.980 | 8.000 | 7.923 | 1,880,800 |
| 2023-03-06 | 8.170 | 8.270 | 8.130 | 8.180 | 8.101 | 1,130,100 |
| 2023-03-03 | 8.210 | 8.270 | 8.120 | 8.170 | 8.091 | 1,133,680 |
| 2023-03-02 | 8.180 | 8.280 | 8.130 | 8.200 | 8.121 | 1,705,552 |
| 2023-03-01 | 8.080 | 8.170 | 8.040 | 8.160 | 8.081 | 1,722,877 |
| 2023-02-28 | 7.980 | 8.100 | 7.980 | 8.080 | 8.002 | 1,221,200 |
| 2023-02-27 | 8.110 | 8.110 | 7.930 | 7.980 | 7.903 | 1,536,760 |
| 2023-02-24 | 8.070 | 8.110 | 8.000 | 8.080 | 8.002 | 831,498 |
| 2023-02-23 | 8.070 | 8.140 | 8.020 | 8.060 | 7.982 | 1,253,000 |
| 2023-02-22 | 8.100 | 8.100 | 8.010 | 8.060 | 7.982 | 1,279,840 |
| 2023-02-21 | 8.140 | 8.150 | 8.050 | 8.110 | 8.032 | 1,561,212 |
| 2023-02-20 | 8.180 | 8.180 | 7.990 | 8.120 | 8.042 | 1,523,140 |
| 2023-02-17 | 8.060 | 8.280 | 8.050 | 8.090 | 8.012 | 1,532,520 |
| 2023-02-16 | 8.280 | 8.290 | 8.040 | 8.080 | 8.002 | 2,928,200 |
| 2023-02-15 | 8.280 | 8.280 | 8.220 | 8.260 | 8.180 | 1,178,098 |
| 2023-02-14 | 8.260 | 8.300 | 8.210 | 8.230 | 8.151 | 1,211,604 |
| 2023-02-13 | 8.220 | 8.280 | 8.190 | 8.240 | 8.161 | 1,097,568 |
| 2023-02-10 | 8.220 | 8.290 | 8.170 | 8.220 | 8.141 | 1,330,884 |
| 2023-02-09 | 8.160 | 8.230 | 8.110 | 8.230 | 8.151 | 1,509,240 |
| 2023-02-08 | 8.210 | 8.220 | 8.130 | 8.170 | 8.091 | 996,400 |
| 2023-02-07 | 8.180 | 8.220 | 8.110 | 8.190 | 8.111 | 1,149,436 |
| 2023-02-06 | 8.100 | 8.240 | 8.060 | 8.160 | 8.081 | 1,535,540 |
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.