Fullink Technology Co. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	26.320	26.990	25.310	25.430	25.430	1,981,980
2026-10-21	26.660	27.950	26.470	26.760	26.760	2,323,337
2026-10-20	26.320	26.910	25.210	26.460	26.460	2,485,426
2026-10-19	25.740	25.920	24.490	25.600	25.600	2,567,664
2026-10-16	26.320	26.960	25.730	25.950	25.950	2,684,090
2026-10-15	27.000	27.850	26.000	26.180	26.180	4,364,060
2026-10-14	27.670	29.900	27.410	28.530	28.530	6,275,502
2026-10-13	26.990	28.040	25.380	27.670	27.670	2,315,660
2026-10-12	28.800	28.800	27.030	27.400	27.400	2,317,759
2026-10-09	30.430	30.430	27.000	28.940	28.940	2,896,480
2026-10-08	31.690	32.730	30.050	30.310	30.310	2,584,718
2026-09-30	33.260	33.350	31.660	31.750	31.750	1,639,800
2026-09-29	32.160	33.230	32.100	32.900	32.900	1,679,300
2026-09-28	34.620	34.830	32.410	32.650	32.650	3,741,109
2026-09-24	33.860	35.830	33.760	34.610	34.610	4,626,017
2026-09-23	33.500	34.140	33.030	33.850	33.850	2,276,896
2026-09-22	33.630	33.980	33.100	33.700	33.700	3,110,200
2026-09-21	33.200	33.730	32.710	33.300	33.300	3,219,720
2026-09-18	33.200	33.250	32.000	32.550	32.550	2,818,000
2026-09-17	32.690	33.750	32.510	32.600	32.600	2,536,706
2026-09-16	30.850	33.410	30.750	33.050	33.050	4,179,800
2026-09-15	31.010	31.330	30.240	31.010	31.010	1,800,980
2026-09-14	30.590	31.250	30.260	30.830	30.830	1,894,500
2026-09-11	31.890	31.890	30.000	30.650	30.650	2,286,160
2026-09-10	32.240	32.900	31.450	31.860	31.860	2,615,000
2026-09-09	31.650	32.950	31.210	32.460	32.460	3,845,436
2026-09-08	31.800	31.950	30.500	31.600	31.600	4,111,660
2026-09-07	28.380	31.770	28.180	31.480	31.480	5,713,838
2026-09-04	30.540	30.940	28.030	28.310	28.310	5,240,958
2026-09-03	32.070	32.250	29.530	30.500	30.500	4,822,380
2026-09-02	29.840	32.250	29.510	31.820	31.820	4,388,065
2026-09-01	30.680	31.160	29.680	30.140	30.140	2,055,385
2026-08-31	29.350	30.880	29.060	30.610	30.610	2,987,775
2026-08-28	28.490	30.570	27.910	29.640	29.640	4,633,970
2026-08-27	27.910	28.710	27.750	28.500	28.500	1,998,253
2026-08-26	28.710	28.940	27.400	28.030	28.030	2,107,700
2026-08-25	28.200	28.960	27.500	28.670	28.670	2,050,400
2026-08-24	29.250	29.300	27.860	28.320	28.320	2,048,992
2026-08-21	28.880	29.670	28.280	29.250	29.250	1,780,339
2026-08-20	29.710	29.800	28.860	29.150	29.150	2,287,800
2026-08-19	31.250	31.660	28.920	29.210	29.210	3,412,300
2026-08-18	30.840	32.360	30.240	31.810	31.810	4,142,900
2026-08-17	31.600	32.690	30.600	31.070	31.070	3,339,724
2026-08-14	31.700	32.330	30.670	31.760	31.760	2,483,400
2026-08-13	33.010	33.130	31.510	31.690	31.690	2,870,340
2026-08-12	31.300	33.010	30.830	32.650	32.650	3,530,405
2026-08-11	30.450	31.980	30.450	30.910	30.910	3,963,600
2026-08-10	27.800	31.430	27.660	31.240	31.240	4,978,275
2026-08-07	27.800	28.170	26.970	27.660	27.660	2,035,600
2026-08-06	27.120	28.160	26.830	27.800	27.800	2,950,199
2026-08-05	25.950	27.660	25.740	27.520	27.520	4,311,700
2026-08-04	24.620	25.850	24.240	25.720	25.720	4,042,032
2026-08-03	24.000	24.670	23.270	24.540	24.540	3,631,352
2026-07-31	22.780	24.350	22.530	23.840	23.840	4,542,710
2026-07-30	23.880	23.880	21.510	21.820	21.820	3,655,475
2026-07-29	24.280	24.420	22.930	23.900	23.900	3,903,125
2026-07-28	25.860	26.170	24.180	24.420	24.420	3,649,893
2026-07-27	24.960	26.000	23.820	25.990	25.990	5,658,419
2026-07-24	21.920	25.300	21.570	25.190	25.190	6,789,736
2026-07-23	22.010	22.780	21.470	22.140	22.140	3,331,500

Page 1 of 1 · 60 trading days

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.