Zhuzhou Feilu High-Tech Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 8.380 | 9.000 | 8.380 | 8.570 | 8.487 | 10,826,908 |
| 2022-08-02 | 8.600 | 8.610 | 8.160 | 8.370 | 8.289 | 5,610,905 |
| 2022-08-01 | 8.680 | 8.760 | 8.500 | 8.650 | 8.567 | 3,653,424 |
| 2022-07-29 | 8.570 | 8.840 | 8.550 | 8.650 | 8.567 | 5,610,164 |
| 2022-07-28 | 8.480 | 8.640 | 8.450 | 8.570 | 8.487 | 3,928,332 |
| 2022-07-27 | 8.340 | 8.510 | 8.330 | 8.510 | 8.428 | 3,112,624 |
| 2022-07-26 | 8.360 | 8.420 | 8.170 | 8.410 | 8.329 | 4,290,272 |
| 2022-07-25 | 8.450 | 8.660 | 8.300 | 8.370 | 8.289 | 7,232,416 |
| 2022-07-22 | 8.300 | 8.420 | 8.220 | 8.380 | 8.299 | 3,856,732 |
| 2022-07-21 | 8.290 | 8.410 | 8.220 | 8.270 | 8.190 | 3,033,352 |
| 2022-07-20 | 8.280 | 8.380 | 8.220 | 8.290 | 8.210 | 2,110,620 |
| 2022-07-19 | 8.260 | 8.290 | 8.140 | 8.270 | 8.190 | 2,740,477 |
| 2022-07-18 | 7.850 | 8.270 | 7.850 | 8.190 | 8.111 | 5,190,224 |
| 2022-07-15 | 8.140 | 8.190 | 7.860 | 7.860 | 7.784 | 3,814,600 |
| 2022-07-14 | 8.020 | 8.220 | 8.020 | 8.150 | 8.071 | 3,230,451 |
| 2022-07-13 | 7.850 | 8.160 | 7.800 | 8.110 | 8.032 | 4,736,083 |
| 2022-07-12 | 8.160 | 8.240 | 7.980 | 7.990 | 7.913 | 3,334,200 |
| 2022-07-11 | 8.300 | 8.310 | 8.130 | 8.200 | 8.121 | 3,137,020 |
| 2022-07-08 | 8.320 | 8.470 | 8.290 | 8.380 | 8.299 | 4,308,648 |
| 2022-07-07 | 8.120 | 8.480 | 8.110 | 8.370 | 8.289 | 6,690,276 |
| 2022-07-06 | 8.160 | 8.230 | 8.020 | 8.140 | 8.061 | 2,887,204 |
| 2022-07-05 | 8.180 | 8.230 | 8.010 | 8.120 | 8.042 | 3,053,524 |
| 2022-07-04 | 8.410 | 8.410 | 8.100 | 8.160 | 8.081 | 3,745,640 |
| 2022-07-01 | 8.240 | 8.340 | 8.170 | 8.250 | 8.170 | 2,662,989 |
| 2022-06-30 | 8.340 | 8.520 | 8.210 | 8.240 | 8.161 | 4,763,800 |
| 2022-06-29 | 8.550 | 8.690 | 8.310 | 8.360 | 8.279 | 8,606,062 |
| 2022-06-28 | 8.220 | 8.410 | 8.160 | 8.390 | 8.309 | 4,013,092 |
| 2022-06-27 | 8.200 | 8.390 | 8.120 | 8.230 | 8.151 | 3,537,440 |
| 2022-06-24 | 8.120 | 8.240 | 8.100 | 8.180 | 8.101 | 3,833,100 |
| 2022-06-23 | 7.940 | 8.080 | 7.920 | 8.080 | 8.002 | 4,097,102 |
| 2022-06-22 | 8.050 | 8.150 | 7.960 | 7.980 | 7.903 | 5,592,864 |
| 2022-06-21 | 7.980 | 8.020 | 7.840 | 8.020 | 7.943 | 3,506,640 |
| 2022-06-20 | 7.980 | 8.020 | 7.840 | 7.960 | 7.883 | 2,432,520 |
| 2022-06-17 | 7.870 | 7.980 | 7.800 | 7.880 | 7.804 | 3,041,340 |
| 2022-06-16 | 8.000 | 8.020 | 7.890 | 7.960 | 7.883 | 4,090,640 |
| 2022-06-15 | 7.940 | 8.020 | 7.850 | 7.880 | 7.804 | 3,305,846 |
| 2022-06-14 | 7.980 | 7.980 | 7.760 | 7.960 | 7.883 | 3,170,800 |
| 2022-06-13 | 7.880 | 8.100 | 7.780 | 8.000 | 7.923 | 4,681,124 |
| 2022-06-10 | 7.730 | 7.840 | 7.610 | 7.810 | 7.735 | 2,371,640 |
| 2022-06-09 | 7.990 | 7.990 | 7.700 | 7.750 | 7.675 | 4,268,600 |
| 2022-06-08 | 8.100 | 8.110 | 7.760 | 7.990 | 7.913 | 4,190,221 |
| 2022-06-07 | 8.160 | 8.270 | 7.950 | 8.060 | 7.982 | 4,655,664 |
| 2022-06-06 | 8.050 | 8.230 | 7.960 | 8.220 | 8.141 | 6,614,887 |
| 2022-06-02 | 7.850 | 7.890 | 7.720 | 7.890 | 7.814 | 3,294,521 |
| 2022-06-01 | 7.840 | 7.880 | 7.750 | 7.830 | 7.754 | 3,529,492 |
| 2022-05-31 | 7.820 | 7.830 | 7.680 | 7.800 | 7.725 | 3,220,848 |
| 2022-05-30 | 7.800 | 7.820 | 7.720 | 7.820 | 7.745 | 2,414,184 |
| 2022-05-27 | 7.800 | 7.860 | 7.710 | 7.770 | 7.695 | 2,648,840 |
| 2022-05-26 | 7.690 | 7.900 | 7.690 | 7.790 | 7.715 | 4,016,160 |
| 2022-05-25 | 7.500 | 7.730 | 7.480 | 7.710 | 7.636 | 3,253,192 |
| 2022-05-24 | 7.850 | 7.900 | 7.500 | 7.510 | 7.438 | 4,934,600 |
| 2022-05-23 | 7.700 | 7.890 | 7.700 | 7.860 | 7.784 | 6,492,344 |
| 2022-05-20 | 7.710 | 7.750 | 7.610 | 7.720 | 7.646 | 5,299,020 |
| 2022-05-19 | 7.550 | 7.750 | 7.520 | 7.710 | 7.636 | 4,927,580 |
| 2022-05-18 | 7.650 | 7.740 | 7.600 | 7.680 | 7.606 | 7,297,244 |
| 2022-05-17 | 7.640 | 7.720 | 7.500 | 7.620 | 7.546 | 6,191,273 |
| 2022-05-16 | 7.690 | 7.770 | 7.560 | 7.660 | 7.586 | 8,583,261 |
| 2022-05-13 | 7.650 | 7.930 | 7.430 | 7.710 | 7.636 | 14,354,645 |
| 2022-05-12 | 8.000 | 8.110 | 7.640 | 7.710 | 7.636 | 23,485,780 |
| 2022-05-11 | 8.000 | 9.190 | 7.700 | 8.530 | 8.448 | 31,180,005 |
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.