Zhuzhou Feilu High-Tech Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 8.110 | 8.130 | 7.990 | 8.110 | 8.032 | 1,676,509 |
| 2023-02-02 | 8.110 | 8.130 | 8.030 | 8.110 | 8.032 | 1,771,240 |
| 2023-02-01 | 7.940 | 8.080 | 7.920 | 8.060 | 7.982 | 2,465,180 |
| 2023-01-31 | 7.730 | 7.940 | 7.710 | 7.940 | 7.863 | 2,086,640 |
| 2023-01-30 | 7.870 | 7.970 | 7.850 | 7.890 | 7.814 | 1,609,657 |
| 2023-01-20 | 7.800 | 7.850 | 7.760 | 7.800 | 7.725 | 1,332,200 |
| 2023-01-19 | 7.660 | 7.820 | 7.650 | 7.790 | 7.715 | 1,655,224 |
| 2023-01-18 | 7.590 | 7.690 | 7.520 | 7.670 | 7.596 | 1,361,028 |
| 2023-01-17 | 7.610 | 7.610 | 7.480 | 7.540 | 7.467 | 1,164,721 |
| 2023-01-16 | 7.450 | 7.580 | 7.410 | 7.540 | 7.467 | 1,370,000 |
| 2023-01-13 | 7.450 | 7.480 | 7.390 | 7.420 | 7.348 | 1,220,429 |
| 2023-01-12 | 7.430 | 7.530 | 7.410 | 7.440 | 7.368 | 695,520 |
| 2023-01-11 | 7.530 | 7.600 | 7.420 | 7.440 | 7.368 | 1,423,300 |
| 2023-01-10 | 7.540 | 7.580 | 7.490 | 7.540 | 7.467 | 905,900 |
| 2023-01-09 | 7.550 | 7.660 | 7.520 | 7.540 | 7.467 | 1,270,480 |
| 2023-01-06 | 7.610 | 7.650 | 7.520 | 7.540 | 7.467 | 867,020 |
| 2023-01-05 | 7.680 | 7.680 | 7.560 | 7.600 | 7.527 | 1,048,940 |
| 2023-01-04 | 7.540 | 7.660 | 7.490 | 7.630 | 7.556 | 1,471,600 |
| 2023-01-03 | 7.300 | 7.560 | 7.280 | 7.530 | 7.457 | 1,885,040 |
| 2022-12-30 | 7.360 | 7.360 | 7.280 | 7.320 | 7.249 | 1,192,400 |
| 2022-12-29 | 7.300 | 7.380 | 7.280 | 7.300 | 7.230 | 1,387,176 |
| 2022-12-28 | 7.480 | 7.480 | 7.300 | 7.310 | 7.239 | 1,550,772 |
| 2022-12-27 | 7.560 | 7.560 | 7.390 | 7.480 | 7.408 | 1,184,940 |
| 2022-12-26 | 7.480 | 7.570 | 7.470 | 7.500 | 7.428 | 1,064,980 |
| 2022-12-23 | 7.410 | 7.530 | 7.370 | 7.450 | 7.378 | 1,063,900 |
| 2022-12-22 | 7.610 | 7.750 | 7.420 | 7.450 | 7.378 | 1,371,080 |
| 2022-12-21 | 7.710 | 7.720 | 7.590 | 7.610 | 7.537 | 854,423 |
| 2022-12-20 | 7.680 | 7.760 | 7.600 | 7.720 | 7.646 | 1,190,900 |
| 2022-12-19 | 7.930 | 7.930 | 7.690 | 7.700 | 7.626 | 2,092,172 |
| 2022-12-16 | 8.080 | 8.080 | 7.900 | 7.910 | 7.834 | 1,590,200 |
| 2022-12-15 | 7.980 | 8.100 | 7.810 | 8.080 | 8.002 | 1,251,312 |
| 2022-12-14 | 8.050 | 8.160 | 7.970 | 7.980 | 7.903 | 1,476,700 |
| 2022-12-13 | 8.130 | 8.140 | 7.990 | 8.050 | 7.972 | 1,364,160 |
| 2022-12-12 | 8.100 | 8.150 | 8.050 | 8.100 | 8.022 | 1,362,460 |
| 2022-12-09 | 8.210 | 8.240 | 8.090 | 8.120 | 8.042 | 1,455,205 |
| 2022-12-08 | 8.280 | 8.280 | 8.160 | 8.190 | 8.111 | 1,084,660 |
| 2022-12-07 | 8.320 | 8.330 | 8.200 | 8.270 | 8.190 | 1,266,760 |
| 2022-12-06 | 8.350 | 8.360 | 8.260 | 8.300 | 8.220 | 1,290,300 |
| 2022-12-05 | 8.350 | 8.360 | 8.260 | 8.350 | 8.269 | 1,426,048 |
| 2022-12-02 | 8.200 | 8.320 | 8.200 | 8.300 | 8.220 | 1,792,781 |
| 2022-12-01 | 8.200 | 8.330 | 8.170 | 8.200 | 8.121 | 1,533,201 |
| 2022-11-30 | 8.170 | 8.220 | 8.100 | 8.130 | 8.052 | 1,552,460 |
| 2022-11-29 | 8.060 | 8.210 | 8.060 | 8.180 | 8.101 | 1,722,800 |
| 2022-11-28 | 8.100 | 8.160 | 8.000 | 8.040 | 7.962 | 1,739,944 |
| 2022-11-25 | 8.310 | 8.350 | 8.130 | 8.150 | 8.071 | 2,192,580 |
| 2022-11-24 | 8.130 | 8.320 | 8.130 | 8.300 | 8.220 | 2,480,367 |
| 2022-11-23 | 8.180 | 8.210 | 7.900 | 8.160 | 8.081 | 3,434,396 |
| 2022-11-22 | 8.300 | 8.390 | 8.150 | 8.180 | 8.101 | 2,011,263 |
| 2022-11-21 | 8.320 | 8.350 | 8.200 | 8.300 | 8.220 | 1,878,260 |
| 2022-11-18 | 8.410 | 8.460 | 8.300 | 8.330 | 8.250 | 2,401,178 |
| 2022-11-17 | 8.370 | 8.420 | 8.310 | 8.400 | 8.319 | 2,471,633 |
| 2022-11-16 | 8.370 | 8.430 | 8.300 | 8.370 | 8.289 | 2,903,209 |
| 2022-11-15 | 8.200 | 8.490 | 8.200 | 8.370 | 8.289 | 4,114,886 |
| 2022-11-14 | 8.260 | 8.300 | 8.150 | 8.200 | 8.121 | 2,082,164 |
| 2022-11-11 | 8.300 | 8.370 | 8.190 | 8.210 | 8.131 | 3,483,900 |
| 2022-11-10 | 8.120 | 8.260 | 8.120 | 8.220 | 8.141 | 2,378,277 |
| 2022-11-09 | 8.180 | 8.270 | 8.160 | 8.160 | 8.081 | 1,463,627 |
| 2022-11-08 | 8.180 | 8.250 | 8.100 | 8.210 | 8.131 | 1,873,180 |
| 2022-11-07 | 8.180 | 8.350 | 8.160 | 8.210 | 8.131 | 2,821,412 |
| 2022-11-04 | 8.150 | 8.300 | 8.130 | 8.190 | 8.111 | 3,736,880 |
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.