Fullink Technology Co. LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 32.900 | 34.110 | 31.430 | 31.610 | 31.558 | 11,751,963 |
| 2025-01-22 | 31.450 | 33.960 | 31.430 | 33.180 | 33.126 | 14,451,042 |
| 2025-01-21 | 31.500 | 32.440 | 30.730 | 32.070 | 32.018 | 12,845,065 |
| 2025-01-20 | 30.230 | 31.800 | 30.080 | 31.400 | 31.349 | 12,688,544 |
| 2025-01-17 | 30.180 | 30.180 | 29.000 | 29.190 | 29.142 | 7,319,600 |
| 2025-01-16 | 30.070 | 30.710 | 29.600 | 30.280 | 30.231 | 9,128,160 |
| 2025-01-15 | 31.170 | 31.480 | 29.520 | 29.620 | 29.572 | 8,700,829 |
| 2025-01-14 | 29.300 | 31.260 | 28.930 | 31.170 | 31.119 | 9,870,925 |
| 2025-01-13 | 30.660 | 31.000 | 28.600 | 29.040 | 28.993 | 9,958,850 |
| 2025-01-10 | 34.010 | 34.240 | 31.400 | 31.420 | 31.369 | 12,980,829 |
| 2025-01-09 | 36.770 | 37.990 | 35.360 | 35.480 | 35.422 | 13,403,278 |
| 2025-01-08 | 35.550 | 38.300 | 35.060 | 37.960 | 37.898 | 16,380,710 |
| 2025-01-07 | 33.080 | 40.250 | 33.080 | 38.200 | 38.138 | 18,364,804 |
| 2025-01-06 | 31.200 | 35.500 | 31.000 | 33.830 | 33.775 | 13,239,889 |
| 2025-01-03 | 32.420 | 35.980 | 32.370 | 33.660 | 33.605 | 16,418,050 |
| 2025-01-02 | 30.740 | 32.800 | 29.200 | 32.450 | 32.397 | 10,650,951 |
| 2024-12-31 | 34.880 | 35.130 | 31.200 | 31.660 | 31.608 | 11,982,027 |
| 2024-12-30 | 35.030 | 36.680 | 33.810 | 36.260 | 36.201 | 15,814,981 |
| 2024-12-27 | 33.840 | 38.160 | 32.090 | 36.370 | 36.311 | 21,084,240 |
| 2024-12-26 | 30.750 | 36.660 | 30.500 | 33.180 | 33.126 | 20,133,663 |
| 2024-12-25 | 32.150 | 33.980 | 31.050 | 31.340 | 31.289 | 17,357,356 |
| 2024-12-24 | 27.950 | 33.840 | 27.520 | 33.840 | 33.785 | 20,289,587 |
| 2024-12-23 | 28.480 | 29.500 | 27.780 | 28.200 | 28.154 | 10,527,183 |
| 2024-12-20 | 27.000 | 29.160 | 26.810 | 28.120 | 28.074 | 9,167,900 |
| 2024-12-19 | 26.000 | 27.460 | 26.000 | 27.130 | 27.086 | 3,711,100 |
| 2024-12-18 | 25.490 | 27.110 | 24.380 | 26.400 | 26.357 | 3,511,086 |
| 2024-12-17 | 27.020 | 27.210 | 25.110 | 25.300 | 25.259 | 3,608,400 |
| 2024-12-16 | 27.180 | 28.150 | 26.840 | 27.190 | 27.146 | 2,952,940 |
| 2024-12-13 | 27.210 | 27.900 | 26.910 | 27.080 | 27.036 | 2,525,300 |
| 2024-12-12 | 27.560 | 27.740 | 26.950 | 27.320 | 27.275 | 2,674,940 |
| 2024-12-11 | 26.350 | 27.670 | 26.290 | 27.550 | 27.505 | 4,821,180 |
| 2024-12-10 | 26.900 | 27.340 | 26.380 | 26.450 | 26.407 | 2,730,320 |
| 2024-12-09 | 26.400 | 26.790 | 26.030 | 26.280 | 26.237 | 1,710,582 |
| 2024-12-06 | 26.650 | 26.740 | 26.020 | 26.420 | 26.377 | 1,969,000 |
| 2024-12-05 | 26.210 | 26.690 | 26.190 | 26.500 | 26.457 | 2,299,100 |
| 2024-12-04 | 26.580 | 26.750 | 26.020 | 26.200 | 26.157 | 1,916,742 |
| 2024-12-03 | 26.280 | 27.150 | 26.180 | 26.700 | 26.656 | 3,236,700 |
| 2024-12-02 | 25.950 | 26.720 | 25.940 | 26.300 | 26.257 | 2,615,660 |
| 2024-11-29 | 25.550 | 26.000 | 24.970 | 25.770 | 25.728 | 2,579,640 |
| 2024-11-28 | 25.530 | 25.980 | 25.450 | 25.550 | 25.508 | 1,585,760 |
| 2024-11-27 | 25.010 | 25.700 | 24.270 | 25.530 | 25.488 | 1,915,600 |
| 2024-11-26 | 25.340 | 25.800 | 25.020 | 25.200 | 25.159 | 1,569,280 |
| 2024-11-25 | 24.800 | 25.400 | 24.360 | 25.380 | 25.339 | 2,236,160 |
| 2024-11-22 | 25.800 | 26.290 | 24.760 | 24.800 | 24.760 | 2,645,460 |
| 2024-11-21 | 26.190 | 26.390 | 25.420 | 25.930 | 25.888 | 2,089,880 |
| 2024-11-20 | 25.900 | 26.370 | 25.610 | 26.190 | 26.147 | 2,229,222 |
| 2024-11-19 | 24.970 | 25.860 | 24.970 | 25.840 | 25.798 | 2,237,880 |
| 2024-11-18 | 26.240 | 26.540 | 24.700 | 24.970 | 24.929 | 3,300,360 |
| 2024-11-15 | 26.300 | 27.370 | 26.220 | 26.290 | 26.247 | 4,404,080 |
| 2024-11-14 | 27.460 | 27.490 | 26.370 | 26.500 | 26.457 | 2,864,713 |
| 2024-11-13 | 27.010 | 27.560 | 26.720 | 27.460 | 27.415 | 3,455,943 |
| 2024-11-12 | 27.260 | 28.060 | 27.070 | 27.300 | 27.255 | 5,271,720 |
| 2024-11-11 | 26.630 | 27.500 | 26.600 | 27.430 | 27.385 | 5,050,640 |
| 2024-11-08 | 26.450 | 27.150 | 26.390 | 26.580 | 26.537 | 4,535,380 |
| 2024-11-07 | 25.810 | 26.440 | 25.800 | 26.330 | 26.287 | 3,466,080 |
| 2024-11-06 | 26.800 | 26.840 | 25.960 | 26.230 | 26.187 | 4,414,560 |
| 2024-11-05 | 25.490 | 26.680 | 25.160 | 26.310 | 26.267 | 4,396,660 |
| 2024-11-04 | 24.290 | 25.360 | 24.080 | 25.300 | 25.259 | 2,891,880 |
| 2024-11-01 | 26.060 | 26.280 | 24.250 | 24.300 | 24.260 | 4,579,286 |
| 2024-10-31 | 25.930 | 26.660 | 25.860 | 26.280 | 26.237 | 4,073,601 |
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.