Fullink Technology Co. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	23.390	24.100	23.250	23.660	23.561	2,156,880
2023-10-31	23.600	23.850	23.230	23.340	23.243	1,245,524
2023-10-30	22.810	23.680	22.530	23.650	23.551	1,707,140
2023-10-27	23.040	23.170	22.210	22.900	22.804	1,239,460
2023-10-26	23.040	23.290	22.820	23.200	23.103	831,780
2023-10-25	23.220	23.420	22.820	23.310	23.213	1,010,380
2023-10-24	22.660	23.220	22.000	23.170	23.073	1,539,860
2023-10-23	22.970	23.030	22.360	22.610	22.516	1,311,720
2023-10-20	23.660	23.910	22.790	22.950	22.854	1,086,068
2023-10-19	23.770	24.350	23.460	23.790	23.691	1,165,440
2023-10-18	23.940	24.270	23.410	23.580	23.482	827,880
2023-10-17	24.170	24.200	23.770	24.040	23.940	952,138
2023-10-16	24.460	24.750	23.930	24.180	24.079	1,657,520
2023-10-13	24.490	24.730	24.310	24.480	24.378	1,233,860
2023-10-12	24.620	24.790	24.190	24.340	24.238	1,398,520
2023-10-11	24.290	24.720	23.980	24.600	24.497	1,849,280
2023-10-10	24.070	24.480	24.010	24.200	24.099	1,108,780
2023-10-09	23.910	24.490	23.820	24.100	23.999	1,783,920
2023-09-28	22.780	23.990	22.780	23.910	23.810	2,063,860
2023-09-27	22.960	23.140	22.510	22.780	22.685	1,150,580
2023-09-26	22.750	22.990	22.460	22.680	22.585	1,124,160
2023-09-25	22.990	23.180	22.620	22.790	22.695	1,018,640
2023-09-22	22.410	22.890	22.070	22.880	22.785	1,446,095
2023-09-21	22.060	22.550	22.030	22.420	22.327	1,162,580
2023-09-20	22.070	22.710	22.000	22.060	21.968	1,484,200
2023-09-19	22.990	23.250	22.120	22.250	22.157	1,777,260
2023-09-18	22.890	23.510	22.590	22.970	22.874	2,291,760
2023-09-15	23.260	23.340	22.600	22.700	22.605	2,522,400
2023-09-14	23.930	24.350	22.510	22.800	22.705	3,158,509
2023-09-13	24.690	24.790	23.500	23.940	23.840	4,286,894
2023-09-12	25.140	25.530	24.670	24.800	24.697	4,649,538
2023-09-11	26.680	27.390	25.020	26.180	26.071	7,902,099
2023-09-08	24.600	25.490	24.600	25.470	25.364	3,406,772
2023-09-07	24.620	25.350	24.620	24.770	24.667	2,569,541
2023-09-06	24.330	25.600	24.330	25.100	24.995	4,119,933
2023-09-05	23.980	25.390	23.880	24.600	24.497	3,466,352
2023-09-04	24.180	24.580	23.720	23.980	23.880	1,724,288
2023-09-01	24.230	24.430	23.930	24.180	24.079	2,278,633
2023-08-31	23.210	25.480	23.210	24.180	24.079	4,827,385
2023-08-30	22.470	24.100	22.470	23.640	23.541	3,746,621
2023-08-29	20.740	22.500	20.510	22.400	22.307	2,318,373
2023-08-28	21.700	22.220	20.430	20.570	20.484	1,796,275
2023-08-25	21.640	21.880	20.790	20.960	20.873	1,275,960
2023-08-24	22.080	22.450	21.400	21.750	21.659	1,565,642
2023-08-23	22.370	22.730	21.830	22.080	21.988	1,610,300
2023-08-22	22.730	22.960	21.710	22.440	22.346	1,916,963
2023-08-21	22.760	23.050	22.520	22.560	22.466	1,226,146
2023-08-18	23.060	23.500	22.730	22.750	22.655	1,959,033
2023-08-17	22.760	23.490	22.310	23.160	23.063	2,335,400
2023-08-16	23.310	23.670	22.800	22.920	22.824	1,445,138
2023-08-15	23.600	24.230	23.330	23.450	23.352	2,085,220
2023-08-14	23.080	23.840	22.630	23.670	23.571	2,425,993
2023-08-11	23.800	24.130	23.140	23.200	23.103	2,448,993
2023-08-10	23.800	23.990	23.200	23.770	23.671	2,540,412
2023-08-09	24.230	24.460	23.630	23.950	23.850	3,348,682
2023-08-08	24.200	25.240	23.800	24.350	24.248	5,616,863
2023-08-07	23.580	24.680	23.000	24.310	24.209	7,668,957
2023-08-04	21.200	24.500	21.130	23.750	23.651	7,134,526
2023-08-03	21.070	21.250	20.550	21.120	21.032	762,243
2023-08-02	21.190	21.370	21.020	21.350	21.261	441,820

← NewerPage 13 of 21 · 1,219 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.