Fullink Technology Co. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	45.340	46.080	45.340	45.840	24.470	359,141
2022-02-08	45.270	45.650	44.830	45.530	24.304	469,198
2022-02-07	45.400	46.490	45.000	45.270	24.166	404,398
2022-01-28	43.440	44.670	43.250	44.440	23.722	469,929
2022-01-27	44.670	44.790	43.200	43.230	23.077	557,991
2022-01-26	44.010	44.830	44.010	44.650	23.835	416,408
2022-01-25	45.700	46.310	44.220	44.380	23.690	878,988
2022-01-24	45.930	46.460	45.840	46.330	24.731	385,380
2022-01-21	46.700	46.920	45.900	46.030	24.571	622,990
2022-01-20	48.250	48.480	46.700	46.710	24.934	1,199,340
2022-01-19	48.000	48.890	48.000	48.600	25.943	716,400
2022-01-18	49.460	49.630	48.440	48.600	25.943	932,380
2022-01-17	48.550	49.740	48.130	49.400	26.370	806,387
2022-01-14	49.510	49.950	48.480	48.560	25.922	968,801
2022-01-13	49.680	50.150	49.480	49.640	26.498	823,359
2022-01-12	49.500	49.990	49.380	49.790	26.578	743,585
2022-01-11	49.660	49.890	49.140	49.210	26.269	781,745
2022-01-10	48.760	49.230	48.120	49.160	26.242	725,661
2022-01-07	49.010	49.530	48.690	48.750	26.023	755,607
2022-01-06	48.540	49.140	48.370	49.100	26.210	554,097
2022-01-05	49.970	50.030	48.320	48.530	25.906	1,006,378
2022-01-04	48.890	49.570	48.890	49.480	26.413	694,119
2021-12-31	49.120	49.430	48.660	48.940	26.125	735,784
2021-12-30	48.150	49.270	48.130	48.790	26.045	801,696
2021-12-29	48.610	48.840	47.810	48.590	25.938	816,706
2021-12-28	48.170	48.920	48.170	48.540	25.911	640,980
2021-12-27	48.710	49.090	47.670	48.110	25.682	965,482
2021-12-24	52.620	52.760	48.800	48.820	26.061	2,673,540
2021-12-23	51.960	53.860	51.960	52.780	28.174	2,145,432
2021-12-22	51.580	52.140	51.300	51.520	27.502	1,220,220
2021-12-21	52.510	52.520	51.070	51.580	27.534	1,636,183
2021-12-20	53.290	54.940	52.330	52.330	27.934	2,395,965
2021-12-17	56.620	58.850	53.980	54.300	28.986	4,281,656
2021-12-16	51.900	55.790	51.700	55.470	29.610	4,474,803
2021-12-15	51.130	52.430	51.020	51.930	27.721	1,466,591
2021-12-14	51.260	51.710	51.000	51.370	27.422	1,046,489
2021-12-13	49.910	52.220	49.910	51.700	27.598	1,585,697
2021-12-10	49.500	50.270	49.030	49.890	26.632	750,366
2021-12-09	49.260	49.890	49.200	49.510	26.429	778,710
2021-12-08	49.070	49.640	48.760	49.330	26.333	671,932
2021-12-07	49.330	49.890	48.510	49.070	26.194	1,010,903
2021-12-06	52.380	52.380	49.450	49.450	26.397	2,139,805
2021-12-03	52.510	53.550	52.510	52.540	28.046	1,431,948
2021-12-02	56.000	56.000	52.800	53.040	28.313	2,878,653
2021-12-01	53.670	56.100	53.020	56.100	29.947	3,234,108
2021-11-30	53.750	54.890	52.750	53.610	28.617	1,597,989
2021-11-29	53.490	54.470	52.990	53.380	28.495	1,457,614
2021-11-26	55.780	55.780	53.860	54.210	28.938	2,260,042
2021-11-25	56.270	56.290	54.530	55.780	29.776	3,046,764
2021-11-24	55.150	55.690	54.200	55.250	29.493	2,585,343
2021-11-23	53.250	55.790	52.510	55.610	29.685	3,874,494
2021-11-22	52.500	53.470	52.460	53.160	28.377	1,763,859
2021-11-19	52.130	52.970	51.260	52.450	27.998	1,634,846
2021-11-18	54.010	54.190	51.760	51.910	27.710	3,524,229
2021-11-17	53.250	55.550	53.000	54.080	28.868	3,297,137
2021-11-16	59.810	60.000	53.950	54.020	28.836	5,930,472
2021-11-15	53.480	59.930	52.480	59.500	31.762	7,234,752
2021-11-12	50.800	52.980	49.580	52.980	28.281	4,046,679
2021-11-11	48.800	52.000	48.340	50.760	27.096	3,518,326
2021-11-10	48.110	49.530	47.800	48.860	26.082	2,458,620

← NewerPage 20 of 21 · 1,219 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.