Fullink Technology Co. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	43.490	44.490	42.880	43.440	23.805	2,054,696
2022-11-03	42.160	43.380	42.010	43.010	23.569	1,446,301
2022-11-02	41.970	42.860	41.810	42.110	23.076	1,367,328
2022-11-01	41.700	42.600	41.530	41.970	23.000	1,137,081
2022-10-31	41.150	43.190	40.810	41.860	22.939	2,456,820
2022-10-28	42.180	42.600	40.700	41.100	22.523	2,714,572
2022-10-27	41.330	42.100	41.000	41.190	22.572	701,100
2022-10-26	40.110	41.700	40.070	41.650	22.824	847,958
2022-10-25	40.290	41.210	39.930	40.600	22.249	709,551
2022-10-24	40.630	41.400	39.970	40.180	22.019	772,200
2022-10-21	41.650	41.650	40.580	41.010	22.473	458,316
2022-10-20	41.600	42.130	41.190	41.270	22.616	718,020
2022-10-19	42.540	42.660	41.650	41.770	22.890	920,246
2022-10-18	40.370	42.680	40.010	42.250	23.153	1,829,354
2022-10-17	39.510	40.350	39.500	40.260	22.062	751,320
2022-10-14	40.370	40.520	39.320	39.830	21.827	834,543
2022-10-13	39.680	40.740	39.100	39.800	21.810	1,864,679
2022-10-12	35.500	41.000	35.220	39.880	21.854	2,578,685
2022-10-11	35.200	35.890	35.000	35.500	19.454	515,520
2022-10-10	37.570	37.570	35.100	35.100	19.235	612,540
2022-09-30	37.200	37.590	36.530	36.650	20.084	522,151
2022-09-29	36.850	37.770	36.430	37.430	20.512	607,150
2022-09-28	37.280	37.450	36.130	36.140	19.805	491,461
2022-09-27	35.580	37.070	35.550	37.000	20.276	623,655
2022-09-26	36.150	36.150	35.070	35.330	19.361	354,780
2022-09-23	37.780	38.260	35.720	36.150	19.810	835,561
2022-09-22	37.750	38.680	37.620	37.760	20.692	389,160
2022-09-21	37.290	37.850	36.810	37.850	20.742	284,220
2022-09-20	36.970	37.790	36.900	37.290	20.435	271,582
2022-09-19	38.110	38.250	36.800	36.810	20.172	592,659
2022-09-16	38.580	39.280	38.100	38.110	20.884	447,300
2022-09-15	40.130	40.300	38.180	38.400	21.043	667,080
2022-09-14	40.580	40.580	39.620	40.150	22.002	488,340
2022-09-13	39.970	40.940	39.970	40.630	22.265	472,725
2022-09-09	40.430	40.430	39.600	39.970	21.904	344,025
2022-09-08	41.010	41.500	39.810	39.850	21.838	676,402
2022-09-07	41.070	41.700	40.800	41.270	22.616	602,956
2022-09-06	41.560	41.820	40.990	41.260	22.610	573,827
2022-09-05	42.370	43.090	41.300	41.690	22.846	1,008,027
2022-09-02	41.910	42.940	41.330	42.320	23.191	566,422
2022-09-01	41.510	43.180	41.510	41.900	22.961	607,680
2022-08-31	44.040	44.040	41.010	41.170	22.561	1,158,300
2022-08-30	43.280	44.980	42.610	44.030	24.128	1,420,560
2022-08-29	42.530	43.760	42.500	43.280	23.717	1,419,840
2022-08-26	41.200	42.300	40.760	42.300	23.180	584,100
2022-08-25	42.050	42.530	40.700	41.280	22.621	851,583
2022-08-24	45.500	45.500	41.900	41.900	22.961	1,408,141
2022-08-23	44.510	44.990	44.060	44.760	24.528	781,020
2022-08-22	45.510	45.680	44.430	44.520	24.397	1,073,793
2022-08-19	46.980	47.270	45.370	45.410	24.885	1,632,942
2022-08-18	43.430	47.530	42.830	46.650	25.564	3,330,507
2022-08-17	43.520	43.580	42.350	43.460	23.816	772,560
2022-08-16	42.050	43.650	41.900	43.510	23.843	1,233,541
2022-08-15	42.210	42.760	41.920	42.060	23.049	648,207
2022-08-12	43.960	43.980	42.350	42.400	23.235	1,317,429
2022-08-11	44.200	45.320	43.500	43.600	23.893	2,184,697
2022-08-10	43.060	44.090	42.500	44.070	24.150	1,465,378
2022-08-09	42.150	43.160	41.710	43.060	23.597	1,084,914
2022-08-08	41.580	42.440	41.180	42.180	23.115	703,978
2022-08-05	40.600	41.680	40.300	41.550	22.769	789,199

← NewerPage 17 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.