Zhuzhou Feilu High-Tech Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 8.060 | 8.240 | 8.000 | 8.180 | 8.101 | 3,555,880 |
| 2022-11-02 | 8.020 | 8.110 | 7.980 | 8.090 | 8.012 | 2,317,343 |
| 2022-11-01 | 7.950 | 8.050 | 7.890 | 8.000 | 7.923 | 2,647,404 |
| 2022-10-31 | 7.880 | 8.020 | 7.790 | 7.930 | 7.854 | 1,831,303 |
| 2022-10-28 | 8.160 | 8.160 | 7.770 | 7.810 | 7.735 | 2,428,160 |
| 2022-10-27 | 8.110 | 8.200 | 8.080 | 8.120 | 8.042 | 2,888,428 |
| 2022-10-26 | 7.960 | 8.200 | 7.860 | 8.130 | 8.052 | 4,636,372 |
| 2022-10-25 | 7.970 | 8.070 | 7.800 | 7.980 | 7.903 | 2,409,128 |
| 2022-10-24 | 8.110 | 8.150 | 7.950 | 7.980 | 7.903 | 2,809,638 |
| 2022-10-21 | 8.300 | 8.350 | 8.070 | 8.110 | 8.032 | 4,256,428 |
| 2022-10-20 | 7.940 | 8.300 | 7.890 | 8.180 | 8.101 | 3,740,776 |
| 2022-10-19 | 8.040 | 8.090 | 7.940 | 8.000 | 7.923 | 1,010,300 |
| 2022-10-18 | 8.090 | 8.100 | 7.990 | 8.040 | 7.962 | 1,397,708 |
| 2022-10-17 | 7.810 | 8.050 | 7.810 | 8.040 | 7.962 | 1,762,480 |
| 2022-10-14 | 7.850 | 7.930 | 7.750 | 7.870 | 7.794 | 1,322,000 |
| 2022-10-13 | 7.680 | 7.840 | 7.610 | 7.780 | 7.705 | 1,844,700 |
| 2022-10-12 | 7.480 | 7.670 | 7.380 | 7.660 | 7.586 | 1,932,323 |
| 2022-10-11 | 7.460 | 7.550 | 7.360 | 7.480 | 7.408 | 1,624,100 |
| 2022-10-10 | 7.550 | 7.640 | 7.420 | 7.470 | 7.398 | 1,827,695 |
| 2022-09-30 | 7.610 | 7.640 | 7.520 | 7.540 | 7.467 | 1,028,304 |
| 2022-09-29 | 7.670 | 7.670 | 7.570 | 7.610 | 7.537 | 1,725,452 |
| 2022-09-28 | 7.740 | 7.800 | 7.560 | 7.580 | 7.507 | 2,028,713 |
| 2022-09-27 | 7.530 | 7.730 | 7.530 | 7.720 | 7.646 | 2,031,952 |
| 2022-09-26 | 7.680 | 7.680 | 7.470 | 7.520 | 7.447 | 1,675,965 |
| 2022-09-23 | 7.980 | 7.980 | 7.730 | 7.750 | 7.675 | 1,497,120 |
| 2022-09-22 | 7.950 | 8.040 | 7.930 | 7.940 | 7.863 | 1,578,040 |
| 2022-09-21 | 7.920 | 8.030 | 7.740 | 8.020 | 7.943 | 1,619,812 |
| 2022-09-20 | 7.860 | 7.930 | 7.840 | 7.910 | 7.834 | 1,505,996 |
| 2022-09-19 | 7.830 | 7.920 | 7.730 | 7.780 | 7.705 | 1,671,356 |
| 2022-09-16 | 8.080 | 8.130 | 7.850 | 7.850 | 7.774 | 2,550,100 |
| 2022-09-15 | 8.390 | 8.440 | 8.040 | 8.150 | 8.071 | 3,180,280 |
| 2022-09-14 | 8.330 | 8.330 | 8.200 | 8.260 | 8.180 | 1,699,672 |
| 2022-09-13 | 8.340 | 8.450 | 8.340 | 8.380 | 8.299 | 1,500,820 |
| 2022-09-09 | 8.330 | 8.400 | 8.280 | 8.340 | 8.260 | 1,705,712 |
| 2022-09-08 | 8.470 | 8.510 | 8.340 | 8.370 | 8.289 | 2,048,760 |
| 2022-09-07 | 8.480 | 8.530 | 8.420 | 8.460 | 8.378 | 1,776,782 |
| 2022-09-06 | 8.490 | 8.550 | 8.430 | 8.500 | 8.418 | 2,733,200 |
| 2022-09-05 | 8.470 | 8.550 | 8.420 | 8.490 | 8.408 | 1,818,348 |
| 2022-09-02 | 8.220 | 8.500 | 8.220 | 8.470 | 8.388 | 2,720,660 |
| 2022-09-01 | 8.210 | 8.380 | 8.190 | 8.210 | 8.131 | 2,833,472 |
| 2022-08-31 | 8.580 | 8.610 | 8.220 | 8.220 | 8.141 | 3,807,940 |
| 2022-08-30 | 8.570 | 8.700 | 8.440 | 8.540 | 8.458 | 4,816,400 |
| 2022-08-29 | 8.660 | 8.870 | 8.530 | 8.630 | 8.547 | 5,492,401 |
| 2022-08-26 | 8.510 | 8.670 | 8.480 | 8.560 | 8.477 | 2,603,824 |
| 2022-08-25 | 8.660 | 8.700 | 8.350 | 8.480 | 8.398 | 3,282,500 |
| 2022-08-24 | 8.940 | 8.980 | 8.600 | 8.650 | 8.567 | 3,865,620 |
| 2022-08-23 | 9.060 | 9.080 | 8.910 | 8.950 | 8.864 | 3,235,264 |
| 2022-08-22 | 9.070 | 9.150 | 8.970 | 9.050 | 8.963 | 3,541,688 |
| 2022-08-19 | 9.130 | 9.240 | 8.980 | 9.000 | 8.913 | 4,149,888 |
| 2022-08-18 | 9.090 | 9.180 | 8.980 | 9.120 | 9.032 | 5,197,172 |
| 2022-08-17 | 9.250 | 9.310 | 9.050 | 9.100 | 9.012 | 6,010,140 |
| 2022-08-16 | 9.270 | 9.360 | 9.230 | 9.290 | 9.200 | 5,134,424 |
| 2022-08-15 | 9.280 | 9.370 | 9.160 | 9.290 | 9.200 | 5,702,172 |
| 2022-08-12 | 9.390 | 9.590 | 9.290 | 9.300 | 9.210 | 7,908,231 |
| 2022-08-11 | 9.560 | 9.740 | 9.390 | 9.440 | 9.349 | 11,202,581 |
| 2022-08-10 | 9.230 | 9.920 | 9.220 | 9.630 | 9.537 | 18,685,671 |
| 2022-08-09 | 9.040 | 9.980 | 8.920 | 9.680 | 9.587 | 23,076,970 |
| 2022-08-08 | 8.980 | 9.400 | 8.690 | 9.230 | 9.141 | 18,816,503 |
| 2022-08-05 | 8.670 | 8.890 | 8.560 | 8.880 | 8.794 | 8,413,212 |
| 2022-08-04 | 8.600 | 8.750 | 8.480 | 8.660 | 8.576 | 7,624,688 |
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.