Fullink Technology Co. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	22.450	23.420	22.000	22.300	22.300	3,431,420
2026-07-21	22.750	23.000	19.880	22.430	22.430	5,105,121
2026-07-20	26.380	26.800	21.540	22.350	22.350	5,311,180
2026-07-17	27.460	27.850	25.650	26.110	26.110	5,025,135
2026-07-16	28.400	29.120	27.370	27.450	27.450	3,636,501
2026-07-15	28.780	30.400	28.570	28.680	28.680	4,896,556
2026-07-14	27.760	28.520	26.300	28.440	28.440	3,830,258
2026-07-13	30.080	30.950	27.490	27.750	27.750	4,813,328
2026-07-10	28.380	32.230	28.100	30.400	30.400	8,688,893
2026-07-09	27.340	29.990	24.840	29.700	29.700	11,067,567
2026-07-08	29.590	30.380	27.480	27.550	27.550	7,776,040
2026-07-07	36.350	36.720	29.560	29.660	29.660	12,849,431
2026-07-06	38.000	39.970	36.870	36.950	36.950	6,900,665
2026-07-03	36.660	39.300	36.490	37.970	37.970	10,071,328
2026-07-02	36.500	37.370	35.170	35.510	35.510	4,293,100
2026-07-01	37.450	37.700	36.370	37.010	37.010	4,855,938
2026-06-30	34.030	38.300	33.560	37.820	37.820	7,089,380
2026-06-29	34.240	34.990	33.400	34.390	34.390	5,262,318
2026-06-26	33.970	35.500	32.940	34.580	34.580	4,799,462
2026-06-25	34.900	35.150	32.910	34.320	34.320	4,867,400
2026-06-24	36.270	36.720	33.690	34.400	34.400	3,573,385
2026-06-23	36.940	37.500	35.500	36.260	36.260	3,605,600
2026-06-22	35.200	36.960	34.670	36.950	36.950	4,981,840
2026-06-18	36.410	36.410	35.350	35.460	35.460	3,170,500
2026-06-17	36.960	37.770	36.000	36.400	36.400	4,239,500
2026-06-16	36.120	37.690	35.970	37.000	37.000	6,176,986
2026-06-15	34.720	36.790	34.130	36.210	36.210	6,183,800
2026-06-12	32.100	35.500	32.100	34.600	34.600	7,059,646
2026-06-11	31.820	32.070	30.590	31.760	31.760	3,187,300
2026-06-10	33.530	33.800	31.500	32.160	32.160	3,665,843
2026-06-09	34.340	34.470	33.000	34.200	34.200	3,620,915
2026-06-08	35.310	35.380	32.640	33.650	33.650	5,193,219
2026-06-05	35.280	37.300	35.000	36.050	36.050	5,109,126
2026-06-04	35.630	36.290	34.760	35.460	35.460	5,204,600
2026-06-03	32.390	37.690	32.370	35.900	35.900	8,956,335
2026-06-02	32.160	32.900	31.860	32.380	32.380	2,696,300
2026-06-01	33.250	33.590	32.300	32.310	32.310	3,674,523
2026-05-29	35.090	35.420	33.400	33.950	33.950	3,606,255
2026-05-28	34.400	35.960	33.750	35.030	35.030	5,918,691
2026-05-27	35.350	37.820	34.070	34.290	34.290	7,190,316
2026-05-26	33.230	36.300	33.230	34.900	34.900	8,368,117
2026-05-25	30.930	34.480	30.930	33.500	33.500	7,377,900
2026-05-22	29.540	30.690	29.180	30.300	30.300	2,590,152
2026-05-21	30.630	31.830	28.800	29.110	29.110	3,399,294
2026-05-20	30.980	30.990	30.040	30.620	30.620	1,604,610
2026-05-19	31.350	31.880	30.420	31.110	31.110	2,115,216
2026-05-18	30.320	31.650	30.080	31.520	31.520	2,935,273
2026-05-15	31.000	31.500	30.020	30.290	30.290	2,135,415
2026-05-14	31.400	31.880	30.800	30.990	30.990	2,170,179
2026-05-13	31.280	32.000	30.910	31.240	31.240	2,249,642
2026-05-12	33.070	33.270	31.240	31.490	31.490	2,964,476
2026-05-11	34.200	34.220	32.900	33.080	33.080	3,069,100
2026-05-08	33.840	34.310	33.400	34.140	34.140	2,435,400
2026-05-07	33.520	34.240	32.860	33.820	33.820	2,771,780
2026-05-06	33.000	34.500	32.840	33.060	33.060	3,140,726
2026-04-30	33.750	33.750	32.000	32.660	32.660	3,279,327
2026-04-29	33.480	34.680	33.200	33.560	33.560	3,008,412
2026-04-28	32.830	34.980	32.640	33.980	33.980	4,073,610
2026-04-27	33.640	33.640	32.580	32.960	32.960	1,977,400
2026-04-24	33.400	33.860	33.080	33.290	33.290	1,141,960

← NewerPage 2 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.