Fullink Technology Co. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	42.680	43.960	42.620	42.900	23.509	1,376,092
2023-02-03	42.960	43.250	42.400	42.660	23.378	1,046,520
2023-02-02	42.950	43.430	42.610	42.900	23.509	775,980
2023-02-01	42.030	43.150	41.850	42.960	23.542	1,133,821
2023-01-31	41.560	42.300	41.150	42.080	23.060	1,024,380
2023-01-30	40.710	41.960	40.690	41.830	22.923	1,430,640
2023-01-20	40.860	41.090	40.170	40.460	22.172	559,350
2023-01-19	39.900	40.830	39.900	40.790	22.353	663,840
2023-01-18	39.810	40.150	39.110	40.030	21.936	708,840
2023-01-17	39.500	39.970	39.160	39.520	21.657	602,460
2023-01-16	39.430	39.870	39.160	39.520	21.657	608,400
2023-01-13	39.740	39.800	39.060	39.160	21.460	527,220
2023-01-12	38.980	39.580	38.510	39.400	21.591	648,720
2023-01-11	39.470	39.820	39.300	39.300	21.536	487,440
2023-01-10	39.500	39.760	39.130	39.600	21.701	504,900
2023-01-09	39.210	39.750	39.070	39.430	21.608	361,440
2023-01-06	39.120	39.410	38.880	39.110	21.432	540,180
2023-01-05	38.030	39.190	38.030	39.110	21.432	730,080
2023-01-04	38.500	38.580	37.950	38.330	21.005	776,700
2023-01-03	36.250	38.330	36.160	38.150	20.906	1,085,580
2022-12-30	36.880	36.980	36.060	36.150	19.810	470,700
2022-12-29	37.290	37.290	36.360	36.500	20.002	658,620
2022-12-28	37.770	38.110	36.610	37.280	20.429	741,420
2022-12-27	37.380	38.050	36.810	37.790	20.709	793,260
2022-12-26	36.600	37.370	36.150	37.180	20.375	1,282,320
2022-12-23	37.020	37.540	36.000	36.360	19.925	1,161,000
2022-12-22	39.530	39.600	37.220	37.290	20.435	1,061,640
2022-12-21	39.850	40.490	38.080	38.380	21.032	1,245,420
2022-12-20	41.980	42.620	39.970	40.270	22.068	747,720
2022-12-19	42.870	43.270	39.960	40.030	21.936	1,230,024
2022-12-16	43.050	43.670	42.500	42.810	23.460	899,280
2022-12-15	43.170	44.320	42.780	43.290	23.723	1,251,540
2022-12-14	42.600	44.720	42.500	43.280	23.717	1,580,664
2022-12-13	42.020	42.990	42.020	42.920	23.520	919,472
2022-12-12	41.990	42.490	41.700	42.270	23.164	754,311
2022-12-09	41.600	42.190	41.510	41.690	22.846	576,360
2022-12-08	41.720	42.000	41.120	42.000	23.016	920,160
2022-12-07	41.970	42.180	41.480	41.630	22.813	604,800
2022-12-06	42.410	42.410	41.810	42.060	23.049	633,353
2022-12-05	42.400	42.400	41.630	42.060	23.049	866,700
2022-12-02	42.250	42.670	41.800	41.890	22.956	946,294
2022-12-01	42.700	42.960	41.920	41.970	23.000	855,720
2022-11-30	43.000	43.000	41.950	42.020	23.027	671,873
2022-11-29	43.540	43.800	42.690	42.920	23.520	802,918
2022-11-28	42.380	43.630	41.100	43.600	23.893	1,165,433
2022-11-25	42.470	43.100	41.810	41.900	22.961	405,000
2022-11-24	42.780	42.970	42.050	42.470	23.273	453,420
2022-11-23	43.000	43.150	41.430	42.270	23.164	741,780
2022-11-22	43.550	43.940	42.500	42.830	23.471	832,060
2022-11-21	44.000	44.000	42.780	43.210	23.679	900,180
2022-11-18	44.340	44.340	43.770	43.870	24.041	793,141
2022-11-17	44.080	44.290	43.700	44.260	24.254	909,327
2022-11-16	43.900	44.300	43.240	43.880	24.046	846,540
2022-11-15	42.970	44.000	42.190	43.830	24.019	1,031,385
2022-11-14	42.340	43.730	41.570	42.830	23.471	1,338,697
2022-11-11	44.000	44.800	41.970	42.110	23.076	1,872,507
2022-11-10	43.480	44.160	43.190	43.430	23.800	1,069,565
2022-11-09	44.880	44.880	43.120	43.230	23.690	1,160,890
2022-11-08	44.440	44.900	43.800	44.600	24.441	1,062,606
2022-11-07	43.300	44.490	43.280	44.480	24.375	1,597,564

← NewerPage 16 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.