Fullink Technology Co. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	34.260	35.980	34.260	35.280	35.280	8,075,624
2025-10-24	34.280	34.650	34.000	34.210	34.210	3,032,000
2025-10-23	34.010	34.490	33.230	34.340	34.340	3,780,626
2025-10-22	34.560	35.170	33.940	34.220	34.220	4,070,866
2025-10-21	35.000	35.050	34.110	34.590	34.590	5,332,262
2025-10-20	33.400	35.660	33.270	35.090	35.090	7,791,360
2025-10-17	33.890	33.900	33.020	33.320	33.320	3,608,208
2025-10-16	32.110	34.200	31.360	33.930	33.930	6,823,514
2025-10-15	31.510	32.000	31.130	31.950	31.950	2,168,100
2025-10-14	33.140	33.450	31.310	31.450	31.450	3,328,400
2025-10-13	32.420	33.640	30.800	32.960	32.960	3,970,082
2025-10-10	33.020	34.580	32.620	33.820	33.820	4,527,700
2025-10-09	33.280	35.070	32.920	33.910	33.910	5,623,376
2025-09-30	34.270	34.960	33.460	33.470	33.470	5,492,704
2025-09-29	35.900	36.900	34.060	34.250	34.250	9,288,345
2025-09-26	36.910	38.700	36.800	37.100	37.100	6,240,988
2025-09-25	36.890	38.490	36.890	37.000	37.000	9,369,390
2025-09-24	34.000	37.670	33.640	36.920	36.920	9,429,395
2025-09-23	35.200	35.260	33.010	34.490	34.490	6,404,878
2025-09-22	32.170	35.590	32.020	34.860	34.860	8,759,620
2025-09-19	32.310	32.790	31.810	32.020	32.020	2,257,275
2025-09-18	32.950	33.410	31.970	32.300	32.300	3,798,240
2025-09-17	32.750	33.290	32.600	33.020	33.020	2,277,780
2025-09-16	32.330	32.930	32.130	32.800	32.800	2,152,197
2025-09-15	32.850	32.890	32.050	32.400	32.400	2,326,580
2025-09-12	32.780	33.180	32.410	32.760	32.760	2,232,533
2025-09-11	31.650	32.760	31.330	32.700	32.700	2,758,310
2025-09-10	31.740	32.120	31.410	31.660	31.660	1,827,000
2025-09-09	32.410	32.570	31.360	31.570	31.570	2,311,796
2025-09-08	32.290	32.740	32.060	32.630	32.630	2,643,582
2025-09-05	31.670	32.140	31.360	32.050	32.050	2,327,492
2025-09-04	32.380	33.240	31.140	31.570	31.570	3,125,470
2025-09-03	33.540	33.680	32.100	32.230	32.230	2,545,133
2025-09-02	35.100	35.260	32.860	33.380	33.380	3,687,420
2025-09-01	35.660	36.560	34.780	34.980	34.980	3,242,540
2025-08-29	36.200	36.450	35.490	35.660	35.660	2,698,540
2025-08-28	35.380	36.350	34.120	36.350	36.350	4,609,000
2025-08-27	37.000	37.500	35.500	35.520	35.520	4,714,900
2025-08-26	37.890	38.200	37.010	37.140	37.140	4,728,156
2025-08-25	38.410	39.200	37.100	37.690	37.690	6,674,835
2025-08-22	36.500	38.930	36.360	38.830	38.830	8,066,787
2025-08-21	39.100	39.450	37.410	37.640	37.640	5,128,751
2025-08-20	38.880	39.000	37.830	38.540	38.540	4,486,416
2025-08-19	38.780	39.380	37.850	39.370	39.370	7,319,355
2025-08-18	39.500	39.870	38.000	38.790	38.790	8,274,251
2025-08-15	37.830	41.500	37.100	39.100	39.100	12,908,486
2025-08-14	38.220	39.230	36.800	36.840	36.840	6,712,020
2025-08-13	36.900	38.250	36.400	37.670	37.670	7,819,880
2025-08-12	36.400	37.340	36.120	36.900	36.900	5,612,632
2025-08-11	35.380	36.900	35.300	36.500	36.500	6,428,556
2025-08-08	37.180	37.820	35.580	35.660	35.660	9,435,520
2025-08-07	36.900	38.380	36.900	37.770	37.770	10,011,255
2025-08-06	36.880	37.290	36.360	36.940	36.940	6,015,400
2025-08-05	36.510	37.320	36.130	37.280	37.280	8,517,803
2025-08-04	35.000	36.990	34.860	36.710	36.710	11,821,278
2025-08-01	34.400	35.770	34.080	35.560	35.560	7,168,285
2025-07-31	35.260	35.590	34.180	34.320	34.320	7,654,720
2025-07-30	35.860	37.150	34.680	35.290	35.290	8,516,679
2025-07-29	35.260	36.600	35.040	35.820	35.820	9,998,722
2025-07-28	35.680	36.180	34.680	35.650	35.650	15,278,220

← NewerPage 5 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.