Fullink Technology Co. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	20.670	20.930	20.300	20.710	20.676	3,743,920
2024-07-26	20.000	20.800	19.920	20.610	20.576	4,253,960
2024-07-25	20.330	20.460	19.630	20.090	20.057	5,597,480
2024-07-24	20.420	21.600	20.210	20.900	20.866	6,135,120
2024-07-23	21.400	21.660	20.600	20.700	20.666	4,373,560
2024-07-22	21.120	21.600	20.920	21.290	21.255	4,502,640
2024-07-19	20.980	21.490	20.700	21.250	21.215	5,682,400
2024-07-18	20.700	21.140	19.790	21.000	20.966	7,180,092
2024-07-17	22.440	22.920	21.010	21.100	21.066	9,084,018
2024-07-16	22.300	24.160	22.010	22.930	22.893	8,896,048
2024-07-15	24.680	24.780	21.910	22.450	22.413	10,299,943
2024-07-12	24.430	25.000	23.730	24.770	24.730	10,000,946
2024-07-11	24.500	25.950	24.410	25.820	25.778	16,231,428
2024-07-10	24.680	25.220	24.020	24.880	24.839	16,160,921
2024-07-09	24.510	28.500	23.000	26.490	26.447	21,905,155
2024-07-08	23.960	26.690	23.760	24.650	24.610	21,011,795
2024-07-05	20.580	24.600	20.110	24.600	24.560	15,822,669
2024-07-04	20.900	21.560	20.140	20.500	20.467	6,701,581
2024-07-03	20.730	22.360	20.570	21.660	21.625	10,497,644
2024-07-02	20.860	21.130	20.450	21.000	20.966	10,531,626
2024-07-01	19.490	23.650	18.580	21.900	21.864	12,072,269
2024-06-28	18.390	21.000	18.180	19.710	19.678	6,746,938
2024-06-27	18.630	19.170	18.260	18.430	18.400	2,175,940
2024-06-26	17.440	18.540	17.250	18.510	18.480	1,914,978
2024-06-25	17.700	17.910	17.240	17.500	17.471	2,173,491
2024-06-24	18.340	18.600	17.350	17.440	17.412	2,477,478
2024-06-21	18.690	18.880	18.050	18.580	18.550	1,714,538
2024-06-20	19.370	19.600	18.700	18.800	18.769	2,299,660
2024-06-19	19.380	19.580	19.090	19.400	19.368	2,542,721
2024-06-18	18.860	20.110	18.690	19.660	19.578	3,683,441
2024-06-17	18.520	19.040	18.520	18.800	18.722	1,851,139
2024-06-14	18.750	18.790	18.300	18.670	18.592	1,500,495
2024-06-13	18.550	19.090	18.540	18.680	18.602	1,929,931
2024-06-12	18.100	18.650	18.080	18.570	18.493	1,533,880
2024-06-11	18.140	18.190	17.230	18.070	17.995	1,947,680
2024-06-07	17.260	18.250	17.250	18.080	18.005	2,268,440
2024-06-06	18.300	18.670	16.910	17.190	17.118	2,619,780
2024-06-05	18.800	18.880	18.140	18.310	18.234	1,440,670
2024-06-04	19.610	19.610	18.270	18.740	18.662	2,474,960
2024-06-03	20.450	20.760	19.440	19.630	19.548	2,476,810
2024-05-31	19.550	20.600	19.550	20.450	20.365	2,220,400
2024-05-30	19.710	20.040	19.360	19.690	19.608	995,560
2024-05-29	19.520	19.940	19.430	19.830	19.747	1,097,666
2024-05-28	19.510	19.820	19.260	19.520	19.439	1,513,040
2024-05-27	20.100	20.250	19.190	19.730	19.648	2,086,086
2024-05-24	21.330	21.330	20.080	20.100	20.016	1,834,664
2024-05-23	20.810	21.440	20.750	20.860	20.773	2,221,960
2024-05-22	20.240	21.040	20.120	20.900	20.813	1,751,745
2024-05-21	20.300	20.470	20.040	20.340	20.255	1,027,585
2024-05-20	20.700	20.720	20.270	20.300	20.215	1,319,300
2024-05-17	20.100	20.500	19.910	20.500	20.415	1,430,600
2024-05-16	19.880	20.350	19.800	20.030	19.946	1,536,520
2024-05-15	20.000	20.170	19.510	19.670	19.588	945,800
2024-05-14	19.920	20.300	19.650	19.890	19.807	1,088,800
2024-05-13	20.360	20.360	19.010	19.650	19.568	1,531,120
2024-05-10	20.700	20.950	20.020	20.370	20.285	1,517,860
2024-05-09	20.530	21.140	20.530	20.780	20.693	1,472,961
2024-05-08	21.570	21.570	20.580	20.700	20.614	1,792,700
2024-05-07	21.270	21.640	20.900	21.540	21.450	1,959,200
2024-05-06	21.450	21.450	21.060	21.150	21.062	1,739,060

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-18	0.0500 CNY
2024-06-19	0.0500 CNY
2023-05-24	0.3600 CNY
2022-05-27	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.