Fullink Technology Co. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	35.270	35.440	34.510	34.850	19.098	829,620
2023-05-04	35.580	35.950	34.770	35.080	19.224	1,422,000
2023-04-28	34.000	35.550	33.330	35.420	19.410	3,285,655
2023-04-27	39.280	39.410	37.880	38.200	20.934	1,522,080
2023-04-26	38.350	39.320	37.590	38.990	21.366	1,358,100
2023-04-25	39.040	39.110	37.720	38.390	21.038	1,580,511
2023-04-24	39.640	40.350	38.870	39.350	21.564	1,678,096
2023-04-21	43.210	43.300	39.890	39.900	21.865	2,609,575
2023-04-20	43.250	43.500	42.750	43.080	23.608	993,488
2023-04-19	42.650	43.900	42.590	43.530	23.854	1,785,420
2023-04-18	43.170	43.310	42.310	42.640	23.367	1,666,440
2023-04-17	43.340	43.850	43.030	43.130	23.635	1,772,640
2023-04-14	43.750	44.590	43.140	43.440	23.805	2,651,040
2023-04-13	44.810	45.200	43.080	43.120	23.630	1,963,620
2023-04-12	44.410	45.010	43.200	44.880	24.594	3,123,046
2023-04-11	46.060	46.080	43.400	44.420	24.342	2,219,059
2023-04-10	45.940	46.260	45.090	45.390	24.874	1,537,380
2023-04-07	45.310	45.840	44.800	45.840	25.120	1,894,653
2023-04-06	45.380	45.980	45.150	45.310	24.830	1,277,618
2023-04-04	46.280	46.360	45.210	45.380	24.868	1,395,360
2023-04-03	45.690	46.500	45.450	45.950	25.181	1,292,513
2023-03-31	45.750	46.370	45.180	45.750	25.071	1,617,840
2023-03-30	46.380	46.990	45.750	46.210	25.323	1,844,820
2023-03-29	45.190	46.460	45.080	46.280	25.361	1,612,620
2023-03-28	45.660	46.480	44.780	45.230	24.786	1,543,140
2023-03-27	45.910	46.040	44.750	45.450	24.907	1,326,931
2023-03-24	45.550	46.400	45.250	46.080	25.252	2,188,620
2023-03-23	44.800	45.580	44.500	45.130	24.731	1,741,680
2023-03-22	44.330	44.980	43.710	44.800	24.550	1,867,667
2023-03-21	42.320	43.960	41.710	43.890	24.052	1,737,360
2023-03-20	41.710	42.350	41.500	42.000	23.016	617,940
2023-03-17	41.730	42.700	41.600	41.980	23.005	1,061,280
2023-03-16	42.450	42.930	41.380	41.520	22.753	1,368,720
2023-03-15	43.620	43.990	42.220	42.500	23.290	2,296,260
2023-03-14	42.790	45.960	42.790	44.040	24.134	2,105,820
2023-03-13	43.980	43.980	42.470	42.780	23.443	1,679,808
2023-03-10	44.050	44.990	43.560	44.500	24.386	1,486,377
2023-03-09	42.730	45.800	42.730	44.440	24.353	2,043,428
2023-03-08	42.310	43.590	41.710	42.790	23.449	1,168,920
2023-03-07	43.820	44.500	41.720	41.840	22.928	1,681,200
2023-03-06	43.370	44.470	43.300	44.400	24.331	1,174,541
2023-03-03	43.780	43.990	42.900	43.370	23.767	739,620
2023-03-02	43.730	44.180	43.380	43.780	23.991	803,340
2023-03-01	43.500	43.600	42.640	43.430	23.800	708,120
2023-02-28	42.190	43.190	42.180	42.830	23.471	663,849
2023-02-27	42.750	43.280	42.000	42.050	23.043	539,820
2023-02-24	43.140	43.360	42.520	42.740	23.421	690,480
2023-02-23	43.460	43.460	42.500	42.700	23.400	426,792
2023-02-22	42.600	43.150	42.380	42.970	23.547	677,012
2023-02-21	42.890	43.160	42.320	42.450	23.263	492,661
2023-02-20	43.000	43.010	41.840	42.880	23.498	817,412
2023-02-17	42.570	43.200	42.510	42.610	23.350	815,805
2023-02-16	44.100	44.400	42.370	42.500	23.290	1,187,460
2023-02-15	44.040	44.230	43.740	43.880	24.046	576,720
2023-02-14	43.970	44.270	43.670	44.010	24.117	925,399
2023-02-13	43.990	44.290	43.110	43.510	23.843	918,473
2023-02-10	43.700	44.320	43.580	43.990	24.106	919,072
2023-02-09	43.020	43.880	42.950	43.810	24.008	1,039,582
2023-02-08	43.870	43.980	43.040	43.200	23.674	720,360
2023-02-07	42.900	43.300	42.610	43.140	23.641	826,560

← NewerPage 15 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.