Fullink Technology Co. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	21.180	21.440	20.910	21.120	21.032	606,536
2023-07-31	21.560	21.640	21.190	21.210	21.122	662,760
2023-07-28	21.570	21.710	21.240	21.450	21.361	578,920
2023-07-27	22.200	22.230	21.470	21.560	21.470	932,900
2023-07-26	22.500	22.670	21.860	21.900	21.809	708,680
2023-07-25	22.240	22.490	22.080	22.480	22.386	790,960
2023-07-24	22.160	22.390	21.910	22.020	21.928	728,810
2023-07-21	22.240	22.600	22.030	22.160	22.068	785,030
2023-07-20	22.910	23.140	22.400	22.460	22.366	829,260
2023-07-19	23.160	23.350	22.700	22.860	22.765	1,239,535
2023-07-18	22.670	23.340	22.610	23.210	23.113	1,900,329
2023-07-17	22.550	22.800	22.320	22.670	22.575	1,241,220
2023-07-14	22.160	22.650	21.930	22.390	22.297	1,529,401
2023-07-13	22.140	22.180	21.800	22.150	22.058	830,500
2023-07-12	22.380	22.660	21.870	21.930	21.839	942,560
2023-07-11	21.880	22.380	21.740	22.190	22.097	627,366
2023-07-10	22.250	22.440	21.860	21.970	21.878	752,080
2023-07-07	21.920	22.370	21.920	22.220	22.127	961,537
2023-07-06	22.040	22.320	21.910	22.130	22.038	671,260
2023-07-05	22.190	22.370	21.930	22.050	21.958	984,038
2023-07-04	21.900	22.290	21.800	22.180	22.088	810,960
2023-07-03	21.930	22.190	21.730	21.800	21.709	1,026,533
2023-06-30	21.290	21.860	21.160	21.710	21.619	1,159,266
2023-06-29	20.830	21.450	20.430	21.300	21.211	1,231,588
2023-06-28	20.850	20.900	20.040	20.700	20.614	914,704
2023-06-27	20.350	20.890	20.200	20.800	20.713	995,720
2023-06-26	20.890	21.010	20.180	20.300	20.215	1,008,563
2023-06-21	21.250	21.350	20.750	20.880	20.793	981,923
2023-06-20	21.320	21.590	21.090	21.160	21.072	796,538
2023-06-19	21.250	21.630	21.200	21.430	21.341	922,432
2023-06-16	20.970	21.350	20.900	21.320	21.231	951,236
2023-06-15	21.460	21.500	20.880	20.960	20.873	1,024,240
2023-06-14	21.650	21.770	21.250	21.390	21.301	1,089,540
2023-06-13	21.640	21.900	21.450	21.620	21.530	856,720
2023-06-12	21.690	22.120	21.420	21.620	21.530	1,302,180
2023-06-09	21.410	21.830	21.270	21.590	21.500	943,860
2023-06-08	21.900	22.080	21.290	21.300	21.211	959,260
2023-06-07	21.760	22.110	21.710	21.880	21.789	949,080
2023-06-06	22.380	22.580	21.680	21.760	21.669	1,340,080
2023-06-05	22.420	22.880	22.380	22.440	22.346	1,774,494
2023-06-02	22.930	23.280	22.450	22.510	22.416	2,492,336
2023-06-01	23.010	23.380	22.810	23.020	22.924	2,359,240
2023-05-31	22.820	24.470	22.710	23.200	23.103	3,149,597
2023-05-30	23.400	23.600	22.770	23.150	23.053	3,597,775
2023-05-29	22.000	24.300	22.000	23.560	23.462	6,183,612
2023-05-26	22.060	23.500	21.450	22.250	22.157	3,420,041
2023-05-25	21.250	22.100	21.090	22.100	22.008	1,838,551
2023-05-24	21.050	21.280	20.500	21.270	21.181	1,219,240
2023-05-23	38.160	38.430	37.550	38.010	20.829	1,151,775
2023-05-22	37.880	37.950	37.350	37.900	20.769	1,150,587
2023-05-19	37.330	37.880	37.180	37.460	20.528	1,149,057
2023-05-18	36.840	37.340	36.560	37.230	20.402	1,131,885
2023-05-17	35.900	37.140	35.460	36.640	20.079	1,810,440
2023-05-16	35.180	35.500	35.020	35.460	19.432	707,038
2023-05-15	35.070	35.260	34.800	35.140	19.257	758,700
2023-05-12	35.160	35.340	34.820	35.000	19.180	816,120
2023-05-11	34.760	35.410	34.750	35.160	19.268	511,673
2023-05-10	34.590	35.100	34.220	34.800	19.070	1,253,520
2023-05-09	34.890	35.210	34.400	34.430	18.868	1,446,120
2023-05-08	35.000	35.340	34.700	34.900	19.125	836,280

← NewerPage 14 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.