Fullink Technology Co. LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 21.430 | 21.540 | 20.500 | 20.850 | 20.763 | 2,527,210 |
| 2024-04-29 | 20.200 | 21.670 | 20.200 | 21.290 | 21.201 | 3,501,300 |
| 2024-04-26 | 19.790 | 20.370 | 19.550 | 20.200 | 20.116 | 2,064,641 |
| 2024-04-25 | 20.100 | 20.160 | 19.670 | 19.800 | 19.717 | 1,601,801 |
| 2024-04-24 | 19.130 | 20.090 | 19.040 | 19.910 | 19.827 | 2,122,610 |
| 2024-04-23 | 18.500 | 19.270 | 18.340 | 19.020 | 18.941 | 2,055,450 |
| 2024-04-22 | 18.280 | 18.790 | 17.360 | 18.440 | 18.363 | 2,315,640 |
| 2024-04-19 | 18.730 | 18.890 | 18.100 | 18.260 | 18.184 | 2,280,720 |
| 2024-04-18 | 18.970 | 19.080 | 18.300 | 18.700 | 18.622 | 2,518,595 |
| 2024-04-17 | 17.410 | 19.040 | 17.410 | 19.040 | 18.961 | 3,706,404 |
| 2024-04-16 | 19.710 | 19.710 | 17.000 | 17.120 | 17.049 | 4,274,703 |
| 2024-04-15 | 21.250 | 21.700 | 19.040 | 19.710 | 19.628 | 3,546,357 |
| 2024-04-12 | 21.630 | 22.100 | 21.280 | 21.450 | 21.361 | 1,668,197 |
| 2024-04-11 | 21.760 | 22.370 | 21.500 | 21.630 | 21.540 | 1,488,500 |
| 2024-04-10 | 23.190 | 23.300 | 21.680 | 21.920 | 21.829 | 2,563,998 |
| 2024-04-09 | 23.110 | 23.570 | 23.000 | 23.190 | 23.093 | 1,157,848 |
| 2024-04-08 | 24.130 | 24.400 | 23.000 | 23.110 | 23.014 | 1,932,580 |
| 2024-04-03 | 25.270 | 25.550 | 23.890 | 24.080 | 23.980 | 4,638,300 |
| 2024-04-02 | 25.720 | 26.580 | 25.470 | 26.150 | 26.041 | 4,378,162 |
| 2024-04-01 | 25.940 | 26.140 | 25.270 | 25.720 | 25.613 | 3,400,560 |
| 2024-03-29 | 26.390 | 26.940 | 25.200 | 26.010 | 25.902 | 2,901,850 |
| 2024-03-28 | 24.990 | 27.600 | 24.990 | 26.480 | 26.370 | 4,989,998 |
| 2024-03-27 | 26.020 | 26.400 | 24.660 | 25.110 | 25.005 | 2,639,060 |
| 2024-03-26 | 26.000 | 27.180 | 25.000 | 26.150 | 26.041 | 3,896,568 |
| 2024-03-25 | 27.960 | 28.280 | 26.000 | 26.020 | 25.911 | 3,458,363 |
| 2024-03-22 | 28.970 | 29.580 | 27.500 | 27.900 | 27.784 | 2,995,581 |
| 2024-03-21 | 28.660 | 29.230 | 28.210 | 28.780 | 28.660 | 2,698,251 |
| 2024-03-20 | 28.280 | 28.990 | 27.890 | 28.770 | 28.650 | 3,127,414 |
| 2024-03-19 | 28.330 | 28.990 | 27.530 | 28.470 | 28.351 | 4,635,768 |
| 2024-03-18 | 26.340 | 30.670 | 25.910 | 29.180 | 29.058 | 5,191,460 |
| 2024-03-15 | 25.910 | 26.260 | 25.420 | 26.120 | 26.011 | 1,640,401 |
| 2024-03-14 | 25.990 | 27.100 | 25.640 | 25.900 | 25.792 | 3,085,120 |
| 2024-03-13 | 25.200 | 26.530 | 25.040 | 26.080 | 25.971 | 3,509,460 |
| 2024-03-12 | 25.990 | 26.190 | 24.040 | 25.290 | 25.185 | 3,697,212 |
| 2024-03-11 | 25.230 | 26.200 | 25.090 | 25.920 | 25.812 | 1,970,840 |
| 2024-03-08 | 25.200 | 26.100 | 25.050 | 25.490 | 25.384 | 2,123,220 |
| 2024-03-07 | 26.040 | 26.290 | 24.710 | 25.100 | 24.995 | 2,128,640 |
| 2024-03-06 | 26.150 | 26.410 | 25.210 | 26.040 | 25.931 | 2,226,800 |
| 2024-03-05 | 27.310 | 27.930 | 26.480 | 26.500 | 26.389 | 2,331,320 |
| 2024-03-04 | 25.910 | 27.550 | 25.600 | 27.480 | 27.365 | 3,261,680 |
| 2024-03-01 | 25.080 | 26.260 | 25.010 | 25.670 | 25.563 | 2,029,400 |
| 2024-02-29 | 23.460 | 25.150 | 23.460 | 25.070 | 24.965 | 2,312,194 |
| 2024-02-28 | 27.740 | 28.370 | 23.700 | 23.700 | 23.601 | 4,068,321 |
| 2024-02-27 | 26.140 | 27.890 | 26.050 | 27.600 | 27.485 | 2,039,816 |
| 2024-02-26 | 26.130 | 27.270 | 26.050 | 26.400 | 26.290 | 1,737,872 |
| 2024-02-23 | 25.420 | 26.840 | 25.030 | 26.270 | 26.160 | 1,707,682 |
| 2024-02-22 | 24.760 | 25.480 | 24.420 | 25.420 | 25.314 | 1,380,405 |
| 2024-02-21 | 24.090 | 25.670 | 24.000 | 24.590 | 24.487 | 1,838,509 |
| 2024-02-20 | 23.950 | 24.740 | 23.070 | 24.500 | 24.398 | 2,028,069 |
| 2024-02-19 | 22.140 | 24.870 | 22.140 | 23.960 | 23.860 | 3,098,915 |
| 2024-02-08 | 19.890 | 22.690 | 18.360 | 22.320 | 22.227 | 3,578,310 |
| 2024-02-07 | 23.700 | 24.540 | 19.590 | 20.600 | 20.514 | 4,114,095 |
| 2024-02-06 | 22.100 | 25.800 | 20.290 | 23.820 | 23.721 | 3,498,320 |
| 2024-02-05 | 30.120 | 30.120 | 24.640 | 24.660 | 24.557 | 4,569,126 |
| 2024-02-02 | 30.940 | 32.000 | 29.500 | 30.800 | 30.672 | 3,545,820 |
| 2024-02-01 | 29.750 | 31.500 | 28.320 | 31.320 | 31.189 | 3,650,639 |
| 2024-01-31 | 29.220 | 30.480 | 28.740 | 30.090 | 29.964 | 3,067,564 |
| 2024-01-30 | 29.090 | 30.260 | 28.210 | 29.490 | 29.367 | 1,310,560 |
| 2024-01-29 | 30.420 | 31.440 | 29.180 | 29.530 | 29.407 | 1,501,240 |
| 2024-01-26 | 30.350 | 31.310 | 30.010 | 30.200 | 30.074 | 1,609,360 |
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.