Fullink Technology Co. LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 25.600 | 26.550 | 25.600 | 26.060 | 26.017 | 3,198,400 |
| 2024-10-29 | 26.800 | 26.990 | 25.830 | 25.900 | 25.858 | 4,849,600 |
| 2024-10-28 | 27.160 | 27.660 | 26.800 | 26.900 | 26.856 | 6,121,600 |
| 2024-10-25 | 28.060 | 28.350 | 27.320 | 27.420 | 27.375 | 9,531,520 |
| 2024-10-24 | 26.950 | 27.610 | 25.830 | 27.200 | 27.156 | 6,802,762 |
| 2024-10-23 | 26.300 | 28.400 | 25.590 | 27.370 | 27.325 | 9,831,242 |
| 2024-10-22 | 27.850 | 28.500 | 26.590 | 26.700 | 26.656 | 10,062,268 |
| 2024-10-21 | 26.860 | 27.900 | 26.520 | 27.570 | 27.525 | 12,546,906 |
| 2024-10-18 | 24.950 | 26.490 | 24.810 | 26.000 | 25.958 | 7,515,292 |
| 2024-10-17 | 24.540 | 25.740 | 24.540 | 24.990 | 24.949 | 5,153,091 |
| 2024-10-16 | 23.800 | 24.710 | 23.680 | 24.380 | 24.340 | 3,483,120 |
| 2024-10-15 | 24.430 | 25.580 | 24.230 | 24.540 | 24.500 | 6,289,120 |
| 2024-10-14 | 23.400 | 24.650 | 23.100 | 24.560 | 24.520 | 4,407,600 |
| 2024-10-11 | 24.330 | 24.330 | 22.660 | 23.020 | 22.982 | 3,711,300 |
| 2024-10-10 | 24.310 | 25.190 | 23.660 | 24.400 | 24.360 | 4,612,670 |
| 2024-10-09 | 26.800 | 26.890 | 24.000 | 24.110 | 24.071 | 7,630,310 |
| 2024-10-08 | 29.980 | 29.990 | 25.780 | 28.310 | 28.264 | 10,861,806 |
| 2024-09-30 | 22.840 | 25.750 | 22.400 | 25.130 | 25.089 | 9,136,996 |
| 2024-09-27 | 20.950 | 22.370 | 20.900 | 22.200 | 22.164 | 5,526,540 |
| 2024-09-26 | 20.420 | 20.820 | 20.360 | 20.790 | 20.756 | 3,813,140 |
| 2024-09-25 | 20.160 | 20.950 | 20.130 | 20.510 | 20.477 | 4,316,320 |
| 2024-09-24 | 19.990 | 20.160 | 19.310 | 20.080 | 20.047 | 3,464,920 |
| 2024-09-23 | 19.670 | 20.150 | 19.380 | 19.860 | 19.828 | 2,441,000 |
| 2024-09-20 | 19.590 | 19.700 | 19.250 | 19.640 | 19.608 | 1,838,780 |
| 2024-09-19 | 19.500 | 19.790 | 19.330 | 19.570 | 19.538 | 1,901,700 |
| 2024-09-18 | 19.790 | 19.880 | 19.070 | 19.380 | 19.348 | 1,766,900 |
| 2024-09-13 | 20.120 | 20.270 | 19.630 | 19.690 | 19.658 | 2,166,240 |
| 2024-09-12 | 21.100 | 21.470 | 20.070 | 20.140 | 20.107 | 3,365,500 |
| 2024-09-11 | 21.480 | 21.570 | 20.960 | 21.060 | 21.026 | 2,001,020 |
| 2024-09-10 | 21.630 | 21.770 | 21.080 | 21.550 | 21.515 | 2,814,300 |
| 2024-09-09 | 21.250 | 21.600 | 20.610 | 21.600 | 21.565 | 3,129,331 |
| 2024-09-06 | 23.230 | 23.240 | 21.300 | 21.340 | 21.305 | 6,171,708 |
| 2024-09-05 | 22.950 | 23.800 | 22.850 | 23.150 | 23.112 | 4,240,571 |
| 2024-09-04 | 24.280 | 24.600 | 23.140 | 23.260 | 23.222 | 6,729,075 |
| 2024-09-03 | 23.950 | 25.550 | 23.810 | 24.890 | 24.849 | 10,057,162 |
| 2024-09-02 | 23.760 | 24.500 | 23.310 | 24.440 | 24.400 | 8,605,077 |
| 2024-08-30 | 22.400 | 24.600 | 22.300 | 23.950 | 23.911 | 9,555,951 |
| 2024-08-29 | 22.700 | 23.280 | 22.470 | 22.570 | 22.533 | 5,666,280 |
| 2024-08-28 | 21.680 | 23.980 | 21.490 | 22.880 | 22.843 | 6,853,960 |
| 2024-08-27 | 23.210 | 23.500 | 22.170 | 22.520 | 22.483 | 6,005,786 |
| 2024-08-26 | 23.000 | 24.770 | 22.890 | 23.870 | 23.831 | 8,705,640 |
| 2024-08-23 | 22.250 | 23.290 | 21.500 | 23.290 | 23.252 | 7,856,940 |
| 2024-08-22 | 22.320 | 23.440 | 22.030 | 22.650 | 22.613 | 6,656,340 |
| 2024-08-21 | 22.320 | 22.950 | 22.110 | 22.750 | 22.713 | 6,282,460 |
| 2024-08-20 | 22.210 | 23.950 | 22.210 | 22.580 | 22.543 | 8,785,746 |
| 2024-08-19 | 23.270 | 23.400 | 21.810 | 22.670 | 22.633 | 8,728,926 |
| 2024-08-16 | 22.900 | 25.670 | 22.650 | 23.910 | 23.871 | 14,385,546 |
| 2024-08-15 | 20.800 | 24.440 | 20.630 | 22.820 | 22.783 | 12,789,096 |
| 2024-08-14 | 20.070 | 21.290 | 20.070 | 21.230 | 21.195 | 6,150,660 |
| 2024-08-13 | 19.430 | 20.250 | 19.400 | 20.190 | 20.157 | 3,090,346 |
| 2024-08-12 | 19.850 | 19.890 | 19.210 | 19.410 | 19.378 | 2,543,800 |
| 2024-08-09 | 19.900 | 20.440 | 19.590 | 19.950 | 19.917 | 2,953,980 |
| 2024-08-08 | 20.120 | 20.260 | 19.450 | 19.650 | 19.618 | 2,513,220 |
| 2024-08-07 | 19.880 | 20.630 | 19.880 | 20.250 | 20.217 | 2,784,960 |
| 2024-08-06 | 19.810 | 20.070 | 19.510 | 19.890 | 19.858 | 2,686,720 |
| 2024-08-05 | 20.440 | 20.790 | 19.440 | 19.460 | 19.428 | 4,594,460 |
| 2024-08-02 | 21.720 | 22.000 | 20.790 | 20.830 | 20.796 | 5,364,940 |
| 2024-08-01 | 21.550 | 22.200 | 21.360 | 22.050 | 22.014 | 6,457,926 |
| 2024-07-31 | 20.950 | 21.660 | 20.860 | 21.550 | 21.515 | 6,083,120 |
| 2024-07-30 | 20.710 | 21.460 | 20.480 | 21.130 | 21.096 | 5,103,800 |
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.