Fullink Technology Co. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	25.860	25.860	25.110	25.400	25.359	2,462,684
2025-04-25	26.510	26.710	25.850	26.000	25.958	4,724,640
2025-04-24	26.280	28.640	26.220	27.290	27.245	6,616,104
2025-04-23	25.310	26.050	25.310	25.880	25.838	2,430,840
2025-04-22	24.880	25.170	24.720	25.000	24.959	1,384,880
2025-04-21	24.390	24.910	24.070	24.860	24.819	1,459,800
2025-04-18	24.360	24.610	23.970	24.390	24.350	1,196,260
2025-04-17	24.130	24.750	24.130	24.350	24.310	1,565,000
2025-04-16	24.910	24.990	23.810	24.320	24.280	1,717,200
2025-04-15	25.400	25.400	24.610	24.900	24.859	1,273,000
2025-04-14	25.550	25.900	24.880	25.070	25.029	2,414,560
2025-04-11	24.250	24.750	23.990	24.440	24.400	2,195,780
2025-04-10	23.830	25.100	23.830	24.260	24.220	3,154,700
2025-04-09	22.080	23.690	19.860	23.150	23.112	3,717,654
2025-04-08	22.250	23.580	21.650	22.650	22.613	2,944,473
2025-04-07	24.700	26.280	22.640	22.640	22.603	2,844,066
2025-04-03	28.610	29.090	28.130	28.300	28.254	2,125,720
2025-04-02	29.900	30.160	29.130	29.160	29.112	2,567,440
2025-04-01	30.150	30.540	29.890	30.170	30.121	3,345,980
2025-03-31	29.370	30.810	28.980	30.610	30.560	5,573,480
2025-03-28	28.940	29.330	28.600	29.050	29.003	2,094,360
2025-03-27	28.770	29.360	28.310	29.040	28.993	1,848,254
2025-03-26	28.450	29.080	28.290	28.930	28.883	1,444,994
2025-03-25	29.000	29.000	28.200	28.480	28.434	1,349,260
2025-03-24	29.320	29.920	28.090	28.970	28.923	2,034,640
2025-03-21	30.400	30.480	29.320	29.480	29.432	2,281,600
2025-03-20	30.300	30.890	30.280	30.390	30.340	1,932,860
2025-03-19	31.080	31.100	30.200	30.410	30.360	2,556,340
2025-03-18	31.450	31.450	31.020	31.300	31.249	1,668,240
2025-03-17	31.150	31.440	30.960	31.270	31.219	1,917,580
2025-03-14	30.510	31.270	30.500	31.150	31.099	2,880,260
2025-03-13	32.400	32.750	30.500	30.800	30.750	3,717,280
2025-03-12	32.990	33.230	32.580	32.720	32.667	2,847,714
2025-03-11	31.940	33.250	31.710	32.940	32.886	3,225,748
2025-03-10	32.150	32.800	32.100	32.480	32.427	1,993,280
2025-03-07	33.330	33.330	32.300	32.460	32.407	3,031,800
2025-03-06	32.830	34.200	32.700	33.470	33.415	4,684,340
2025-03-05	31.990	33.460	31.610	33.160	33.106	4,120,560
2025-03-04	31.880	32.550	31.500	32.290	32.237	3,264,479
2025-03-03	31.850	32.550	31.000	31.330	31.279	3,388,294
2025-02-28	34.680	34.930	31.760	31.980	31.928	5,328,680
2025-02-27	35.050	36.180	34.610	35.160	35.103	5,050,400
2025-02-26	35.880	36.550	35.210	35.410	35.352	9,480,893
2025-02-25	35.000	36.600	34.600	35.970	35.911	7,964,580
2025-02-24	35.090	36.880	33.880	36.050	35.991	10,393,180
2025-02-21	34.360	36.070	34.010	35.590	35.532	10,676,780
2025-02-20	35.360	36.270	34.500	35.120	35.063	12,154,420
2025-02-19	32.990	34.950	32.520	34.830	34.773	9,697,295
2025-02-18	33.560	35.150	33.330	34.100	34.044	13,607,836
2025-02-17	32.500	34.100	31.910	33.560	33.505	7,818,240
2025-02-14	32.560	32.880	31.700	32.100	32.048	5,434,197
2025-02-13	34.150	34.150	32.500	32.650	32.597	7,066,306
2025-02-12	32.190	34.280	32.180	34.010	33.954	11,392,280
2025-02-11	31.500	33.330	31.210	33.230	33.176	12,363,280
2025-02-10	31.950	32.030	31.050	31.400	31.349	5,795,910
2025-02-07	31.620	32.100	30.700	31.290	31.239	9,250,546
2025-02-06	29.880	31.120	29.510	31.080	31.029	7,386,906
2025-02-05	29.300	30.280	28.400	29.780	29.731	5,529,240
2025-01-27	30.690	30.690	29.210	29.240	29.192	6,897,320
2025-01-24	31.300	32.430	30.900	31.550	31.499	8,367,341

← NewerPage 7 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.