Fullink Technology Co. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	33.400	33.860	33.080	33.290	33.290	1,141,960
2026-04-23	34.840	34.910	33.250	33.700	33.700	1,482,938
2026-04-22	33.730	34.500	33.730	34.290	34.290	1,181,100
2026-04-21	33.840	34.490	33.680	34.070	34.070	1,377,225
2026-04-20	34.230	34.500	33.730	33.820	33.820	1,467,400
2026-04-17	34.160	34.500	33.610	34.230	34.230	1,296,332
2026-04-16	33.990	34.350	33.540	34.350	34.350	1,364,260
2026-04-15	33.850	34.790	33.570	33.760	33.760	2,217,012
2026-04-14	32.840	33.880	32.620	33.880	33.880	2,071,500
2026-04-13	33.000	33.130	32.500	32.570	32.570	1,309,100
2026-04-10	32.530	33.820	32.380	33.030	33.030	1,826,174
2026-04-09	32.150	32.590	31.660	32.330	32.330	1,421,320
2026-04-08	31.230	32.350	31.230	32.350	32.350	1,409,100
2026-04-07	30.290	31.400	29.750	30.900	30.900	1,460,699
2026-04-03	30.730	31.030	29.750	30.020	30.020	1,206,850
2026-04-02	31.680	31.890	30.190	30.450	30.450	1,476,327
2026-04-01	31.880	31.990	31.310	31.680	31.680	1,416,799
2026-03-31	31.450	32.650	31.110	31.160	31.160	1,861,600
2026-03-30	30.700	31.490	30.470	31.220	31.220	1,947,800
2026-03-27	29.610	31.350	29.230	30.800	30.800	1,747,920
2026-03-26	30.200	30.490	29.580	29.960	29.960	1,940,300
2026-03-25	29.610	30.250	29.450	29.940	29.940	1,843,015
2026-03-24	28.520	29.550	28.200	29.510	29.510	2,675,170
2026-03-23	29.680	29.680	27.340	27.720	27.720	3,279,234
2026-03-20	32.000	32.160	30.030	30.040	30.040	2,776,900
2026-03-19	32.200	32.640	31.630	31.800	31.800	1,762,066
2026-03-18	32.040	33.190	31.800	32.740	32.740	2,141,460
2026-03-17	33.400	33.780	31.860	31.980	31.980	2,601,360
2026-03-16	32.780	33.110	32.350	33.110	33.110	1,379,300
2026-03-13	33.450	33.860	32.700	32.780	32.780	2,051,220
2026-03-12	34.600	34.600	33.360	33.450	33.450	1,795,149
2026-03-11	35.070	35.770	34.390	34.500	34.500	1,793,566
2026-03-10	35.060	35.260	34.860	35.070	35.070	1,564,720
2026-03-09	34.080	35.700	34.080	34.810	34.810	2,481,280
2026-03-06	33.610	35.290	32.950	34.460	34.460	3,061,254
2026-03-05	32.550	33.940	32.480	33.600	33.600	2,457,133
2026-03-04	31.700	32.930	31.520	32.000	32.000	1,867,711
2026-03-03	33.610	33.940	32.000	32.100	32.100	2,221,300
2026-03-02	34.180	34.500	33.060	33.320	33.320	3,186,869
2026-02-27	34.930	35.130	34.330	34.850	34.850	2,349,626
2026-02-26	35.320	35.350	34.630	35.120	35.120	1,773,840
2026-02-25	35.180	35.450	34.500	35.020	35.020	1,612,181
2026-02-24	34.590	35.620	34.510	35.180	35.180	1,860,682
2026-02-13	34.840	35.250	34.400	34.400	34.400	1,906,300
2026-02-12	34.860	35.480	34.300	34.830	34.830	1,940,060
2026-02-11	35.990	36.200	34.760	34.850	34.850	1,962,600
2026-02-10	35.100	36.600	34.890	35.520	35.520	3,473,145
2026-02-09	34.620	35.350	34.300	35.100	35.100	2,051,400
2026-02-06	34.280	34.890	34.040	34.230	34.230	1,870,900
2026-02-05	34.200	34.790	33.580	34.480	34.480	2,180,804
2026-02-04	34.330	34.920	33.900	34.210	34.210	2,279,854
2026-02-03	34.590	34.590	33.500	34.320	34.320	3,774,938
2026-02-02	34.330	34.610	33.000	33.000	33.000	3,225,132
2026-01-30	35.010	35.800	34.290	34.910	34.910	3,567,012
2026-01-29	36.600	37.370	35.050	35.100	35.100	4,695,548
2026-01-28	34.990	37.980	34.990	36.640	36.640	6,572,986
2026-01-27	35.500	37.380	34.630	36.510	36.510	5,746,118
2026-01-26	37.280	37.850	35.020	35.550	35.550	5,172,844
2026-01-23	35.080	37.860	34.910	37.350	37.350	7,827,353
2026-01-22	35.560	36.000	34.820	35.260	35.260	3,412,347

← NewerPage 3 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.