Zhuzhou Feilu High-Tech Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 8.740 | 8.740 | 8.390 | 8.670 | 8.586 | 2,597,561 |
| 2021-11-05 | 8.750 | 8.820 | 8.610 | 8.650 | 8.567 | 2,653,415 |
| 2021-11-04 | 8.750 | 8.780 | 8.610 | 8.720 | 8.636 | 2,265,640 |
| 2021-11-03 | 8.730 | 8.810 | 8.620 | 8.720 | 8.636 | 2,010,964 |
| 2021-11-02 | 8.910 | 9.040 | 8.510 | 8.690 | 8.606 | 3,292,440 |
| 2021-11-01 | 8.840 | 9.010 | 8.750 | 8.980 | 8.893 | 2,551,752 |
| 2021-10-29 | 8.810 | 9.030 | 8.680 | 8.960 | 8.874 | 2,903,000 |
| 2021-10-28 | 9.100 | 9.100 | 8.730 | 8.800 | 8.715 | 2,875,224 |
| 2021-10-27 | 9.170 | 9.200 | 9.000 | 9.100 | 9.012 | 3,034,008 |
| 2021-10-26 | 9.500 | 9.600 | 9.370 | 9.420 | 9.329 | 2,846,680 |
| 2021-10-25 | 9.790 | 9.830 | 9.560 | 9.660 | 9.567 | 2,093,140 |
← NewerPage 21 of 21 · 1,211 trading days
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.