Fullink Technology Co. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	30.690	35.620	30.680	35.620	35.620	17,570,474
2025-07-24	29.890	29.940	29.560	29.680	29.680	1,427,746
2025-07-23	29.980	30.130	29.610	29.660	29.660	1,475,516
2025-07-22	30.600	30.680	29.770	29.920	29.920	2,430,000
2025-07-21	30.730	30.730	30.310	30.550	30.550	1,742,960
2025-07-18	30.970	31.200	30.410	30.620	30.620	2,082,680
2025-07-17	30.530	31.290	30.310	31.060	31.060	1,885,926
2025-07-16	30.000	30.730	30.000	30.700	30.700	1,927,174
2025-07-15	30.300	30.570	29.540	30.080	30.080	1,911,160
2025-07-14	30.570	31.070	30.300	30.400	30.400	1,882,986
2025-07-11	30.350	30.690	30.170	30.580	30.580	2,365,400
2025-07-10	31.600	31.690	30.160	30.430	30.430	5,915,826
2025-07-09	31.920	32.980	31.430	32.630	32.630	5,339,460
2025-07-08	31.980	32.740	31.560	32.010	32.010	4,042,460
2025-07-07	31.570	31.990	30.950	31.790	31.790	2,872,580
2025-07-04	31.790	31.790	31.050	31.150	31.150	1,967,015
2025-07-03	31.330	31.940	31.330	31.780	31.780	2,462,540
2025-07-02	32.010	32.320	30.940	31.310	31.310	4,084,983
2025-07-01	33.800	33.810	31.850	32.330	32.330	6,054,040
2025-06-30	33.930	34.250	33.440	33.830	33.830	5,742,580
2025-06-27	32.970	34.960	32.600	34.250	34.250	7,687,975
2025-06-26	32.910	33.290	32.540	32.920	32.920	4,017,280
2025-06-25	32.990	34.260	32.630	33.050	33.050	6,350,180
2025-06-24	31.550	33.300	31.320	32.860	32.860	7,130,700
2025-06-23	30.640	31.470	30.500	31.460	31.460	3,540,920
2025-06-20	31.050	31.450	30.730	31.040	31.040	3,332,400
2025-06-19	30.990	31.450	30.510	31.050	31.050	3,412,040
2025-06-18	30.350	31.120	30.260	31.110	31.110	2,743,680
2025-06-17	30.500	31.160	30.360	30.610	30.560	2,791,044
2025-06-16	30.440	31.580	30.390	30.910	30.860	4,084,900
2025-06-13	30.500	31.080	29.920	30.860	30.810	3,369,800
2025-06-12	30.330	31.130	30.330	30.600	30.550	2,536,160
2025-06-11	30.780	30.790	30.260	30.570	30.520	2,584,860
2025-06-10	30.700	31.140	30.080	30.640	30.590	3,268,200
2025-06-09	29.900	31.160	29.900	30.710	30.660	3,513,880
2025-06-06	29.700	30.160	29.640	29.880	29.831	1,793,440
2025-06-05	29.850	30.060	29.410	29.960	29.911	2,634,215
2025-06-04	30.350	31.180	29.750	29.870	29.821	4,940,520
2025-06-03	30.090	31.300	29.660	30.640	30.590	5,846,215
2025-05-30	30.910	31.300	29.000	29.700	29.652	5,355,400
2025-05-29	29.850	30.570	29.800	30.570	30.520	2,593,260
2025-05-28	30.080	30.730	29.540	29.700	29.652	1,294,340
2025-05-27	30.230	30.530	29.810	30.080	30.031	1,513,980
2025-05-26	30.510	30.990	30.020	30.350	30.300	2,016,853
2025-05-23	31.000	31.050	30.610	30.650	30.600	2,759,300
2025-05-22	30.650	31.780	30.500	31.390	31.339	3,303,980
2025-05-21	31.790	31.790	30.670	30.760	30.710	3,163,135
2025-05-20	30.990	31.890	30.820	31.790	31.738	4,148,620
2025-05-19	29.740	31.880	29.660	31.200	31.149	5,740,940
2025-05-16	30.250	31.200	29.950	30.040	29.991	4,723,606
2025-05-15	30.460	31.470	30.010	30.560	30.510	5,327,120
2025-05-14	29.500	30.990	29.480	30.930	30.880	7,239,335
2025-05-13	28.960	29.980	28.770	29.400	29.352	5,298,091
2025-05-12	28.610	28.700	27.830	28.680	28.633	3,151,500
2025-05-09	28.090	28.690	27.710	27.730	27.685	2,877,200
2025-05-08	27.650	28.260	27.350	28.250	28.204	3,212,380
2025-05-07	28.000	28.230	27.200	27.610	27.565	3,168,020
2025-05-06	27.060	27.820	26.820	27.650	27.605	3,815,300
2025-04-30	25.850	27.100	25.850	27.080	27.036	3,779,740
2025-04-29	26.200	26.380	25.650	25.680	25.638	2,418,100

← NewerPage 6 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.