Fullink Technology Co. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	36.700	37.390	36.700	36.840	19.666	521,701
2022-05-10	35.390	36.740	35.340	36.740	19.612	369,801
2022-05-09	35.570	36.300	35.570	36.060	19.249	284,220
2022-05-06	34.620	35.760	34.620	35.570	18.988	400,320
2022-05-05	34.700	35.910	34.660	35.430	18.913	320,220
2022-04-29	33.570	35.150	33.570	34.810	18.582	421,740
2022-04-28	34.870	34.870	33.380	33.570	17.920	306,180
2022-04-27	34.880	34.990	32.510	34.880	18.619	664,558
2022-04-26	36.860	37.680	34.500	34.560	18.448	551,880
2022-04-25	38.600	39.460	36.860	36.860	19.676	631,440
2022-04-22	37.650	39.200	37.400	38.800	20.712	572,580
2022-04-21	39.190	39.210	37.500	37.660	20.103	535,320
2022-04-20	39.140	39.460	38.980	39.190	20.920	429,352
2022-04-19	39.790	39.790	38.890	39.270	20.963	826,632
2022-04-18	39.000	40.750	38.400	40.740	21.747	640,980
2022-04-15	40.000	40.420	38.700	39.000	20.819	500,760
2022-04-14	40.110	40.420	39.740	40.420	21.577	358,200
2022-04-13	40.290	40.550	39.820	39.860	21.278	336,780
2022-04-12	40.140	40.850	39.980	40.700	21.726	297,900
2022-04-11	41.280	41.640	40.010	40.140	21.427	509,400
2022-04-08	42.160	42.160	41.100	41.660	22.238	269,460
2022-04-07	42.410	42.410	41.530	41.670	22.244	424,440
2022-04-06	41.580	42.810	41.360	42.410	22.639	361,800
2022-04-01	42.260	42.880	41.380	41.840	22.335	464,041
2022-03-31	41.580	42.880	41.560	42.200	22.527	580,320
2022-03-30	41.200	41.880	41.200	41.880	22.356	403,200
2022-03-29	42.480	42.790	41.020	41.040	21.908	716,760
2022-03-28	43.920	44.000	42.430	42.480	22.676	1,022,754
2022-03-25	43.990	44.800	43.500	44.560	23.787	1,044,630
2022-03-24	44.300	44.660	43.460	43.700	23.327	767,700
2022-03-23	44.840	45.110	44.150	44.300	23.648	1,023,526
2022-03-22	45.510	46.000	44.610	44.750	23.888	2,332,247
2022-03-21	43.500	50.630	43.480	47.400	25.303	3,891,843
2022-03-18	41.240	42.330	41.240	42.190	22.521	347,891
2022-03-17	41.180	42.040	41.170	41.450	22.126	378,360
2022-03-16	40.940	41.140	39.750	40.940	21.854	387,180
2022-03-15	41.770	41.970	40.220	40.250	21.486	444,580
2022-03-14	42.800	42.800	41.700	41.700	22.260	376,709
2022-03-11	42.010	43.090	41.330	42.950	22.927	471,538
2022-03-10	42.700	43.170	42.100	42.440	22.655	390,358
2022-03-09	43.210	43.570	41.000	41.960	22.399	629,820
2022-03-08	44.580	44.780	43.100	43.160	23.039	734,688
2022-03-07	45.670	45.840	44.350	44.400	23.701	731,340
2022-03-04	46.130	46.320	45.630	46.080	24.598	533,034
2022-03-03	45.780	46.080	45.620	45.890	24.496	432,822
2022-03-02	45.910	45.910	45.130	45.790	24.443	277,020
2022-03-01	45.310	45.980	45.310	45.710	24.400	299,066
2022-02-28	46.360	46.470	45.000	45.500	24.288	384,948
2022-02-25	45.950	46.460	45.510	45.930	24.518	584,280
2022-02-24	46.900	46.900	44.900	45.350	24.208	774,468
2022-02-23	46.020	46.580	45.950	46.410	24.774	498,600
2022-02-22	46.800	46.930	45.580	46.020	24.566	495,900
2022-02-21	45.450	46.420	45.330	46.240	24.683	419,580
2022-02-18	45.940	45.940	45.000	45.580	24.331	593,465
2022-02-17	45.440	46.950	45.300	45.950	24.529	955,607
2022-02-16	44.640	46.050	44.620	45.560	24.320	623,802
2022-02-15	44.480	44.670	44.050	44.460	23.733	348,120
2022-02-14	44.510	44.880	44.060	44.480	23.744	230,225
2022-02-11	45.550	45.620	44.530	44.600	23.808	453,960
2022-02-10	45.840	46.190	45.480	45.750	24.422	345,866

← NewerPage 19 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.