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
2022-02-08	9.150	9.300	9.100	9.260	9.171	2,169,300
2022-02-07	9.290	9.330	9.070	9.150	9.062	1,898,700
2022-01-28	8.880	9.240	8.850	9.120	9.032	3,459,520
2022-01-27	9.210	9.220	8.780	8.840	8.755	3,567,856
2022-01-26	9.380	9.380	9.000	9.170	9.082	2,630,792
2022-01-25	9.790	9.790	9.090	9.280	9.190	4,952,984
2022-01-24	9.850	9.940	9.650	9.760	9.666	2,810,560
2022-01-21	9.800	10.130	9.770	9.960	9.864	2,918,924
2022-01-20	10.220	10.370	9.750	9.800	9.705	5,326,532
2022-01-19	10.150	10.340	10.120	10.300	10.201	3,892,340
2022-01-18	10.440	10.510	10.120	10.150	10.052	5,181,764
2022-01-17	10.340	10.570	10.310	10.480	10.379	5,590,740
2022-01-14	10.430	10.580	10.220	10.360	10.260	6,849,640
2022-01-13	10.160	10.610	9.940	10.430	10.329	12,014,703
2022-01-12	9.760	10.140	9.760	10.090	9.993	5,812,424
2022-01-11	9.880	10.060	9.710	9.750	9.656	3,139,693
2022-01-10	9.690	9.960	9.500	9.850	9.755	4,148,753
2022-01-07	10.250	10.250	9.670	9.680	9.587	5,748,740
2022-01-06	9.710	10.190	9.630	10.070	9.973	6,716,228
2022-01-05	9.940	9.940	9.600	9.800	9.705	3,845,424
2022-01-04	9.770	10.040	9.720	9.970	9.874	3,787,240
2021-12-31	9.780	9.860	9.700	9.760	9.666	2,208,860
2021-12-30	9.890	9.950	9.710	9.780	9.686	2,814,478
2021-12-29	10.100	10.110	9.760	9.850	9.755	3,549,083
2021-12-28	9.580	10.000	9.530	9.940	9.844	6,133,523
2021-12-27	9.320	9.650	9.150	9.600	9.507	4,593,760
2021-12-24	9.940	10.000	9.280	9.320	9.230	6,682,708
2021-12-23	10.020	10.040	9.890	9.920	9.824	4,427,416
2021-12-22	10.110	10.320	10.050	10.110	10.012	5,806,146
2021-12-21	9.960	10.170	9.940	10.170	10.072	5,593,640
2021-12-20	9.880	10.180	9.840	10.030	9.933	6,908,715
2021-12-17	9.750	10.080	9.690	9.860	9.765	5,980,827
2021-12-16	9.700	9.800	9.650	9.740	9.646	2,908,840
2021-12-15	9.610	9.800	9.550	9.700	9.606	3,238,440
2021-12-14	9.610	9.670	9.520	9.620	9.527	2,342,240
2021-12-13	9.700	9.850	9.490	9.620	9.527	4,773,520
2021-12-10	9.510	9.900	9.450	9.850	9.755	4,900,612
2021-12-09	9.590	9.670	9.460	9.530	9.438	3,491,758
2021-12-08	9.620	9.770	9.520	9.640	9.547	2,385,460
2021-12-07	9.850	9.860	9.450	9.590	9.497	4,547,061
2021-12-06	10.160	10.170	9.710	9.840	9.745	5,791,652
2021-12-03	10.050	10.330	9.840	10.200	10.102	7,856,142
2021-12-02	10.100	10.180	9.830	9.830	9.735	6,568,557
2021-12-01	9.830	10.250	9.830	10.240	10.141	10,567,946
2021-11-30	10.520	10.950	9.840	10.060	9.963	18,908,010
2021-11-29	9.380	10.140	9.260	9.990	9.894	11,221,816
2021-11-26	9.560	9.680	9.480	9.590	9.497	3,670,188
2021-11-25	9.590	9.670	9.500	9.550	9.458	3,730,578
2021-11-24	9.800	9.810	9.550	9.690	9.597	4,620,252
2021-11-23	9.930	9.960	9.580	9.810	9.715	6,983,098
2021-11-22	9.350	10.100	9.350	10.000	9.904	7,287,274
2021-11-19	9.220	9.370	9.090	9.300	9.210	2,542,460
2021-11-18	9.360	9.490	9.200	9.210	9.121	2,293,204
2021-11-17	9.150	9.490	9.150	9.420	9.329	3,265,944
2021-11-16	9.320	9.400	9.170	9.190	9.101	2,879,429
2021-11-15	9.320	9.410	9.140	9.320	9.230	4,286,300
2021-11-12	9.110	9.320	8.990	9.310	9.220	3,716,578
2021-11-11	8.860	9.150	8.840	9.120	9.032	3,394,948
2021-11-10	8.910	9.000	8.730	8.900	8.814	3,173,024
2021-11-09	8.670	9.000	8.620	8.990	8.903	4,027,544

← NewerPage 20 of 21 · 1,218 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.