Fullink Technology Co. LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 46.160 | 48.110 | 46.160 | 48.110 | 25.682 | 2,214,534 |
| 2021-11-08 | 46.700 | 47.010 | 45.100 | 46.140 | 24.630 | 1,236,085 |
| 2021-11-05 | 46.200 | 47.460 | 45.870 | 46.670 | 24.913 | 1,886,940 |
| 2021-11-04 | 45.710 | 46.330 | 45.710 | 46.080 | 24.598 | 989,470 |
| 2021-11-03 | 44.550 | 46.020 | 44.550 | 45.970 | 24.539 | 1,116,462 |
| 2021-11-02 | 45.490 | 46.600 | 44.550 | 45.000 | 24.021 | 1,316,993 |
| 2021-11-01 | 45.030 | 45.870 | 44.510 | 45.750 | 24.422 | 1,260,635 |
| 2021-10-29 | 45.080 | 45.540 | 44.700 | 45.030 | 24.037 | 950,796 |
| 2021-10-28 | 45.440 | 46.870 | 44.870 | 44.910 | 23.973 | 1,036,260 |
| 2021-10-27 | 46.390 | 46.430 | 44.920 | 45.730 | 24.411 | 2,529,723 |
| 2021-10-26 | 48.120 | 49.330 | 48.120 | 48.550 | 25.916 | 1,473,609 |
| 2021-10-25 | 48.550 | 48.870 | 47.590 | 48.010 | 25.628 | 1,332,903 |
| 2021-10-22 | 49.880 | 50.140 | 48.550 | 48.550 | 25.916 | 1,809,720 |
| 2021-10-21 | 49.500 | 50.370 | 49.470 | 49.880 | 26.626 | 1,398,650 |
| 2021-10-20 | 50.670 | 51.170 | 49.460 | 49.650 | 26.504 | 1,976,009 |
| 2021-10-19 | 51.430 | 51.800 | 50.820 | 50.980 | 27.214 | 1,555,655 |
| 2021-10-18 | 52.280 | 53.430 | 51.600 | 52.000 | 27.758 | 2,280,551 |
| 2021-10-15 | 50.910 | 52.580 | 49.520 | 52.540 | 28.046 | 3,092,814 |
| 2021-10-14 | 50.410 | 51.580 | 50.100 | 50.910 | 27.176 | 1,767,978 |
← NewerPage 21 of 21 · 1,219 trading days
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.