Zhuzhou Feilu High-Tech Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	7.150	7.790	7.050	7.660	7.586	5,270,721
2022-05-09	6.960	7.390	6.960	7.250	7.180	2,797,552
2022-05-06	6.880	7.080	6.870	7.000	6.932	2,173,211
2022-05-05	7.010	7.190	6.940	7.070	7.002	2,552,320
2022-04-29	7.050	7.190	6.750	7.050	6.982	3,546,280
2022-04-28	6.910	7.030	6.620	6.810	6.744	4,100,880
2022-04-27	6.500	7.000	6.410	6.900	6.833	4,112,460
2022-04-26	6.980	7.020	6.560	6.660	6.596	3,796,985
2022-04-25	7.540	7.610	6.910	6.920	6.853	4,220,152
2022-04-22	7.590	7.810	7.550	7.700	7.626	3,105,520
2022-04-21	8.140	8.160	7.700	7.720	7.646	3,454,080
2022-04-20	8.200	8.280	8.030	8.110	8.032	2,790,560
2022-04-19	8.080	8.290	8.010	8.190	8.111	3,369,840
2022-04-18	8.080	8.250	7.880	8.250	8.170	2,575,274
2022-04-15	8.380	8.380	8.020	8.090	8.012	3,055,108
2022-04-14	8.420	8.500	8.370	8.380	8.299	2,071,691
2022-04-13	8.560	8.560	8.350	8.370	8.289	2,298,817
2022-04-12	8.330	8.620	8.300	8.600	8.517	2,744,400
2022-04-11	8.670	8.680	8.280	8.360	8.279	3,280,911
2022-04-08	8.800	8.870	8.550	8.620	8.537	3,371,641
2022-04-07	9.100	9.170	8.790	8.820	8.735	3,875,742
2022-04-06	9.030	9.210	8.980	9.170	9.082	3,270,284
2022-04-01	9.050	9.120	8.910	8.960	8.874	2,985,300
2022-03-31	9.120	9.230	9.080	9.170	9.082	3,436,138
2022-03-30	8.980	9.180	8.960	9.140	9.052	3,590,180
2022-03-29	9.220	9.280	8.920	8.990	8.903	3,730,594
2022-03-28	9.290	9.330	9.040	9.250	9.161	2,653,228
2022-03-25	9.330	9.500	9.290	9.310	9.220	3,068,540
2022-03-24	9.480	9.510	9.270	9.270	9.181	3,025,800
2022-03-23	9.550	9.680	9.460	9.500	9.408	3,958,516
2022-03-22	9.570	9.700	9.420	9.560	9.468	4,797,860
2022-03-21	9.290	9.680	9.290	9.540	9.448	5,302,010
2022-03-18	9.130	9.400	9.120	9.340	9.250	3,898,072
2022-03-17	9.200	9.520	9.100	9.170	9.082	6,836,652
2022-03-16	8.850	9.230	8.770	9.120	9.032	6,346,060
2022-03-15	9.200	9.370	8.650	8.650	8.567	5,944,531
2022-03-14	9.660	9.790	9.320	9.330	9.240	5,363,500
2022-03-11	9.800	9.870	9.500	9.790	9.696	7,208,980
2022-03-10	10.230	10.500	9.950	9.970	9.874	8,013,412
2022-03-09	9.990	10.220	9.560	10.020	9.923	8,226,772
2022-03-08	10.300	10.350	9.690	9.980	9.884	9,956,928
2022-03-07	10.620	10.630	10.140	10.280	10.181	8,193,240
2022-03-04	10.960	11.090	10.510	10.620	10.518	13,167,605
2022-03-03	10.960	11.430	10.660	11.060	10.953	16,826,083
2022-03-02	11.020	11.500	10.850	10.920	10.815	17,348,953
2022-03-01	10.530	11.230	10.300	11.170	11.062	20,028,001
2022-02-28	10.880	10.880	10.300	10.530	10.428	16,954,740
2022-02-25	10.390	11.370	10.390	11.000	10.894	26,838,584
2022-02-24	10.650	11.110	10.160	10.370	10.270	25,709,034
2022-02-23	9.640	10.980	9.550	10.600	10.498	23,593,727
2022-02-22	9.690	9.730	9.500	9.550	9.458	3,387,248
2022-02-21	9.490	9.740	9.490	9.740	9.646	3,945,508
2022-02-18	9.500	9.650	9.360	9.530	9.438	3,734,520
2022-02-17	9.990	9.990	9.500	9.600	9.507	8,006,056
2022-02-16	9.450	10.240	9.370	9.990	9.894	12,411,895
2022-02-15	9.060	9.630	8.880	9.510	9.418	7,775,819
2022-02-14	8.950	9.170	8.920	9.060	8.973	2,582,116
2022-02-11	9.250	9.250	8.960	8.990	8.903	2,496,224
2022-02-10	9.310	9.390	9.210	9.260	9.171	2,203,216
2022-02-09	9.280	9.400	9.220	9.330	9.240	2,110,104

← NewerPage 19 of 21 · 1,211 trading daysOlder →

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.