Fullink Technology Co. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	39.910	40.600	39.610	40.600	22.249	499,870
2022-08-03	39.290	40.390	39.290	39.510	21.651	486,180
2022-08-02	41.000	41.000	39.090	39.500	21.646	638,866
2022-08-01	40.350	41.280	40.000	41.100	22.523	600,649
2022-07-29	40.620	40.880	40.310	40.340	22.106	300,780
2022-07-28	40.350	40.810	40.330	40.540	22.216	417,904
2022-07-27	39.900	40.310	39.760	40.170	22.013	309,475
2022-07-26	39.930	40.170	39.170	39.900	21.865	273,236
2022-07-25	40.200	40.200	39.340	39.770	21.794	272,160
2022-07-22	40.290	40.450	39.620	39.910	21.871	366,908
2022-07-21	40.230	40.470	39.610	40.220	22.040	522,484
2022-07-20	39.440	40.070	39.380	39.940	21.887	516,171
2022-07-19	39.130	39.440	39.010	39.380	21.580	355,667
2022-07-18	38.270	39.110	38.270	39.110	21.432	373,555
2022-07-15	38.320	38.880	38.110	38.270	20.972	260,577
2022-07-14	38.430	38.900	38.430	38.610	21.158	235,557
2022-07-13	39.090	39.290	38.580	38.760	21.240	430,565
2022-07-12	40.400	40.400	38.730	39.400	21.591	763,819
2022-07-11	38.500	39.260	38.500	39.000	21.372	303,485
2022-07-08	38.650	39.660	38.650	39.090	21.421	370,260
2022-07-07	38.660	39.190	38.540	38.790	21.257	226,980
2022-07-06	38.400	39.460	38.400	38.570	21.136	220,320
2022-07-05	39.680	39.680	38.600	38.900	21.317	281,403
2022-07-04	39.130	39.840	38.400	39.250	21.509	313,848
2022-07-01	39.460	39.630	39.020	39.130	21.443	262,364
2022-06-30	39.270	40.080	39.270	39.460	21.624	350,092
2022-06-29	40.340	40.640	39.250	39.400	21.591	471,780
2022-06-28	39.490	40.360	39.070	40.340	22.106	682,309
2022-06-27	39.050	39.660	39.000	39.410	21.597	427,386
2022-06-24	39.630	39.630	38.500	39.020	21.383	421,068
2022-06-23	38.180	38.790	38.100	38.630	21.169	319,251
2022-06-22	38.410	39.260	38.200	38.220	20.944	295,570
2022-06-21	38.350	39.310	38.100	38.910	21.323	482,088
2022-06-20	37.870	38.740	37.870	38.550	21.125	293,580
2022-06-17	38.380	38.500	37.820	38.050	20.851	314,307
2022-06-16	38.300	38.730	37.610	38.470	21.081	345,465
2022-06-15	38.030	38.700	38.010	38.330	21.005	445,131
2022-06-14	38.180	38.180	37.030	37.940	20.791	437,796
2022-06-13	38.400	38.620	37.960	38.150	20.906	442,564
2022-06-10	38.100	38.800	38.000	38.430	21.060	481,051
2022-06-09	39.980	40.490	38.420	38.420	21.054	940,289
2022-06-08	41.950	42.930	40.120	40.500	22.194	1,274,151
2022-06-07	40.880	40.880	39.200	39.650	21.728	972,180
2022-06-06	39.220	41.400	38.840	40.910	22.419	1,328,043
2022-06-02	37.450	39.240	37.450	39.030	21.388	615,828
2022-06-01	37.590	38.500	37.100	38.200	20.934	522,180
2022-05-31	37.250	37.990	37.090	37.590	20.599	324,360
2022-05-30	37.060	37.540	37.050	37.220	20.397	179,141
2022-05-27	37.700	38.020	37.200	37.360	20.473	359,820
2022-05-26	38.600	38.990	37.750	38.620	20.616	392,400
2022-05-25	37.300	38.460	36.850	38.400	20.498	368,280
2022-05-24	38.600	38.800	37.300	37.300	19.911	502,020
2022-05-23	38.880	38.980	38.410	38.730	20.674	336,600
2022-05-20	38.330	38.880	38.010	38.300	20.445	364,320
2022-05-19	37.500	38.390	37.350	38.330	20.461	372,632
2022-05-18	37.310	38.300	37.290	37.900	20.231	391,140
2022-05-17	37.500	37.900	37.090	37.420	19.975	250,020
2022-05-16	37.430	38.690	37.430	37.900	20.231	553,680
2022-05-13	38.360	38.360	37.140	37.690	20.119	526,860
2022-05-12	38.000	39.330	37.010	37.800	20.178	929,741

← NewerPage 18 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.