Fullink Technology Co. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	29.940	30.800	29.500	30.680	30.552	1,658,280
2024-01-24	28.360	29.940	28.100	29.900	29.775	2,155,304
2024-01-23	27.500	28.880	26.660	28.360	28.242	1,998,305
2024-01-22	29.130	29.500	26.880	28.100	27.983	2,123,320
2024-01-19	30.010	30.490	29.100	29.130	29.009	1,454,700
2024-01-18	28.770	30.590	28.270	30.020	29.895	2,218,240
2024-01-17	30.420	30.540	29.000	29.440	29.317	1,680,862
2024-01-16	30.550	30.930	29.750	30.400	30.273	1,520,180
2024-01-15	29.970	29.970	29.970	29.970	29.845	0
2024-01-12	31.250	32.750	29.400	29.970	29.845	3,319,223
2024-01-11	28.370	30.550	28.010	30.270	30.144	3,928,775
2024-01-10	29.700	29.850	28.100	28.400	28.282	2,964,440
2024-01-09	28.500	30.850	27.900	30.110	29.984	4,520,766
2024-01-08	30.570	30.920	28.350	28.780	28.660	4,645,528
2024-01-05	31.150	32.470	30.350	30.690	30.562	2,836,900
2024-01-04	32.700	32.750	30.860	31.180	31.050	2,371,309
2024-01-03	32.830	33.390	30.010	32.000	31.867	6,271,873
2024-01-02	33.870	33.910	32.560	32.730	32.593	4,177,957
2023-12-29	33.000	34.200	32.050	33.610	33.470	6,314,147
2023-12-28	32.700	34.300	31.500	33.010	32.872	8,814,800
2023-12-27	29.800	31.880	29.300	31.860	31.727	5,290,785
2023-12-26	30.000	30.330	28.720	29.300	29.178	3,686,701
2023-12-25	30.110	31.130	29.700	30.500	30.373	4,293,917
2023-12-22	29.500	31.880	29.120	30.090	29.964	6,644,314
2023-12-21	30.800	31.300	29.390	29.860	29.735	6,339,518
2023-12-20	29.800	31.960	29.570	31.430	31.299	7,726,340
2023-12-19	28.080	30.090	27.760	29.660	29.536	4,254,343
2023-12-18	29.400	29.660	27.810	28.190	28.072	3,140,671
2023-12-15	27.950	29.860	27.650	29.400	29.277	4,597,720
2023-12-14	28.640	28.970	27.770	27.840	27.724	2,472,160
2023-12-13	29.070	29.310	28.540	28.640	28.521	2,824,274
2023-12-12	27.230	29.480	27.110	29.130	29.009	5,816,557
2023-12-11	27.200	28.600	26.700	27.300	27.186	4,909,817
2023-12-08	27.750	28.300	27.170	27.200	27.087	2,891,839
2023-12-07	27.230	28.000	26.800	27.800	27.684	3,927,981
2023-12-06	29.170	29.180	27.000	27.500	27.385	7,319,518
2023-12-05	29.710	31.370	28.820	28.930	28.809	6,276,353
2023-12-04	30.300	30.600	29.070	29.750	29.626	4,652,593
2023-12-01	28.650	30.450	28.650	30.300	30.174	6,740,742
2023-11-30	27.990	30.470	27.990	29.700	29.576	9,623,616
2023-11-29	28.470	28.580	27.060	27.970	27.853	8,337,149
2023-11-28	27.470	30.980	27.300	28.880	28.760	11,631,285
2023-11-27	25.530	28.280	25.530	27.570	27.455	9,193,799
2023-11-24	26.650	26.950	25.270	25.610	25.503	4,386,940
2023-11-23	25.460	27.000	25.330	26.500	26.389	5,834,991
2023-11-22	25.160	26.130	24.860	25.560	25.453	3,575,840
2023-11-21	25.320	25.760	25.110	25.180	25.075	2,019,714
2023-11-20	25.480	25.550	25.050	25.400	25.294	1,536,348
2023-11-17	25.230	25.560	25.020	25.410	25.304	1,785,134
2023-11-16	25.340	25.640	25.000	25.260	25.155	2,701,700
2023-11-15	24.940	25.600	24.640	25.540	25.433	3,265,540
2023-11-14	24.510	24.970	24.510	24.910	24.806	1,384,380
2023-11-13	24.720	24.980	24.500	24.700	24.597	1,532,520
2023-11-10	24.310	24.960	24.120	24.510	24.408	1,887,800
2023-11-09	24.750	24.970	24.360	24.470	24.368	2,009,274
2023-11-08	24.650	24.980	24.500	24.750	24.647	2,418,900
2023-11-07	24.330	24.730	24.180	24.700	24.597	2,690,553
2023-11-06	24.230	24.600	23.880	24.540	24.438	4,193,380
2023-11-03	23.210	24.230	23.050	24.150	24.049	3,253,878
2023-11-02	23.660	24.290	22.670	23.130	23.034	2,102,940

← NewerPage 12 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.