Fullink Technology Co. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	35.560	36.230	34.900	35.470	35.470	3,292,632
2026-01-20	36.840	37.410	35.420	35.790	35.790	4,642,180
2026-01-19	35.900	37.410	34.910	37.120	37.120	6,991,607
2026-01-16	35.690	36.310	35.510	36.100	36.100	3,888,200
2026-01-15	35.890	36.790	34.620	35.330	35.330	6,433,622
2026-01-14	35.100	37.200	35.100	36.260	36.260	7,790,301
2026-01-13	35.480	35.860	34.500	34.990	34.990	5,414,221
2026-01-12	35.070	35.490	34.340	35.410	35.410	6,454,775
2026-01-09	34.260	34.500	33.670	34.190	34.190	5,994,523
2026-01-08	33.850	35.150	33.770	34.500	34.500	5,136,965
2026-01-07	33.740	34.330	33.360	34.080	34.080	4,268,140
2026-01-06	33.440	34.500	33.210	33.740	33.740	5,453,417
2026-01-05	32.780	33.680	32.780	33.520	33.520	3,903,799
2025-12-31	33.180	33.290	32.410	32.760	32.760	2,174,796
2025-12-30	33.020	33.480	32.690	32.960	32.960	2,804,656
2025-12-29	33.250	33.720	33.030	33.280	33.280	3,046,336
2025-12-26	32.850	34.450	32.160	33.550	33.550	6,958,997
2025-12-25	31.950	33.130	31.720	32.850	32.850	4,987,591
2025-12-24	31.300	32.180	31.300	31.780	31.780	3,171,150
2025-12-23	32.090	32.090	31.150	31.380	31.380	4,539,595
2025-12-22	32.330	32.550	31.760	32.260	32.260	4,577,190
2025-12-19	33.430	34.500	32.800	32.860	32.860	7,418,675
2025-12-18	33.010	34.500	33.010	33.820	33.820	8,945,428
2025-12-17	32.580	33.200	31.400	32.670	32.670	5,902,557
2025-12-16	32.280	33.810	32.220	33.030	33.030	7,946,515
2025-12-15	32.710	33.440	31.940	32.580	32.580	4,675,955
2025-12-12	31.760	33.070	30.950	32.610	32.610	5,743,310
2025-12-11	33.400	33.550	31.830	31.880	31.880	7,532,800
2025-12-10	31.680	34.440	30.810	33.300	33.300	12,393,895
2025-12-09	31.730	32.030	31.240	31.500	31.500	2,897,219
2025-12-08	31.540	32.200	31.500	31.690	31.690	3,721,000
2025-12-05	31.000	31.550	30.390	31.530	31.530	2,570,940
2025-12-04	31.710	31.770	30.830	30.900	30.900	2,953,700
2025-12-03	31.750	32.130	31.000	31.630	31.630	4,018,852
2025-12-02	32.790	32.790	31.630	31.760	31.760	4,434,860
2025-12-01	32.750	33.740	32.330	32.880	32.880	6,452,400
2025-11-28	32.970	33.130	32.260	32.530	32.530	3,641,340
2025-11-27	32.630	33.770	32.600	33.000	33.000	4,689,760
2025-11-26	34.250	34.270	32.260	32.470	32.470	5,052,950
2025-11-25	34.620	35.690	34.110	34.260	34.260	3,465,700
2025-11-24	34.810	35.430	33.650	34.240	34.240	3,898,660
2025-11-21	37.870	38.980	33.900	34.400	34.400	7,908,660
2025-11-20	40.840	41.510	37.550	38.250	38.250	7,283,940
2025-11-19	43.110	43.110	40.690	40.880	40.880	3,423,769
2025-11-18	42.730	43.690	42.130	42.980	42.980	2,433,893
2025-11-17	44.740	44.750	42.320	42.930	42.930	4,255,503
2025-11-14	45.450	46.730	44.500	44.720	44.720	4,346,613
2025-11-13	44.970	45.900	44.010	45.080	45.080	4,001,286
2025-11-12	45.120	45.980	43.860	44.970	44.970	5,251,260
2025-11-11	41.800	46.140	41.800	46.140	46.140	7,371,243
2025-11-10	43.200	43.400	39.430	41.200	41.200	6,741,443
2025-11-07	44.480	45.000	43.070	43.210	43.210	4,860,638
2025-11-06	43.290	45.300	41.630	44.360	44.360	8,448,353
2025-11-05	38.060	42.990	38.000	42.100	42.100	7,955,040
2025-11-04	39.400	39.620	38.650	38.830	38.830	3,554,341
2025-11-03	38.100	39.800	38.100	39.400	39.400	4,993,073
2025-10-31	36.670	38.850	36.670	38.480	38.480	5,583,390
2025-10-30	37.460	38.780	36.960	37.010	37.010	7,158,028
2025-10-29	36.030	38.140	35.420	37.510	37.510	8,139,072
2025-10-28	35.020	36.160	34.700	36.030	36.030	7,332,493

← NewerPage 4 of 5 · 243 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.