Zhejiang Fulai New Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	34.070	38.150	33.760	38.150	38.150	34,773,771
2026-10-22	32.480	36.000	32.480	34.680	34.680	45,514,824
2026-10-21	33.660	34.090	31.000	32.910	32.910	50,488,297
2026-10-20	29.840	30.990	29.650	30.990	30.990	4,794,420
2026-10-19	25.610	28.170	24.780	28.170	28.170	8,367,792
2026-10-16	25.870	26.380	25.360	25.610	25.610	4,721,996
2026-10-15	26.010	26.670	25.300	25.430	25.430	3,990,514
2026-10-14	26.950	27.180	26.580	26.810	26.810	3,721,302
2026-10-13	26.240	27.600	25.600	27.210	27.210	6,193,920
2026-10-12	27.700	27.880	26.700	26.740	26.740	4,217,400
2026-10-09	28.080	28.140	26.130	27.890	27.890	9,002,887
2026-10-08	29.200	29.970	28.140	28.260	28.260	7,399,111
2026-09-30	30.000	31.300	29.390	29.420	29.420	7,482,943
2026-09-29	29.450	30.820	29.230	29.980	29.980	7,321,033
2026-09-28	32.000	32.120	29.580	29.680	29.680	11,299,450
2026-09-24	31.170	34.000	30.780	32.220	32.220	16,633,971
2026-09-23	29.930	31.190	29.610	31.010	31.010	7,734,672
2026-09-22	30.190	30.900	29.920	30.000	30.000	4,947,774
2026-09-21	29.970	31.100	29.950	30.260	30.260	5,925,461
2026-09-18	30.320	30.580	29.600	30.100	30.100	7,749,407
2026-09-17	29.320	30.600	29.020	30.130	30.130	10,197,657
2026-09-16	27.940	29.570	27.680	29.240	29.240	9,612,340
2026-09-15	28.240	29.650	27.930	28.000	28.000	8,248,816
2026-09-14	28.900	29.690	27.310	28.490	28.490	10,710,340
2026-09-11	28.370	28.580	27.130	27.850	27.850	5,560,676
2026-09-10	30.000	30.000	28.830	28.880	28.880	5,417,040
2026-09-09	30.040	30.810	29.700	30.090	30.090	7,083,648
2026-09-08	30.600	30.880	29.200	29.970	29.970	12,538,750
2026-09-07	27.310	29.940	27.270	29.940	29.940	11,843,318
2026-09-04	28.450	29.100	26.950	27.220	27.220	7,357,336
2026-09-03	28.340	28.600	26.810	28.330	28.330	10,037,977
2026-09-02	29.000	29.000	28.300	28.300	28.300	3,302,340
2026-09-01	29.570	29.980	29.100	29.140	29.140	3,558,815
2026-08-31	28.770	29.870	28.500	29.570	29.570	3,844,300
2026-08-28	29.310	29.950	28.890	29.100	29.100	4,248,100
2026-08-27	28.900	29.900	28.650	29.500	29.500	4,632,340
2026-08-26	30.230	30.580	28.820	28.890	28.890	5,780,500
2026-08-25	29.320	30.540	29.060	29.990	29.990	5,317,740
2026-08-24	29.350	30.450	28.900	29.590	29.590	5,595,377
2026-08-21	29.070	30.550	29.060	29.550	29.550	6,293,400
2026-08-20	27.720	30.280	27.400	29.250	29.250	8,565,755
2026-08-19	30.680	31.600	27.880	27.880	27.880	9,526,080
2026-08-18	30.780	31.080	30.200	30.980	30.980	6,576,240
2026-08-17	30.200	31.480	30.080	30.900	30.900	6,634,780
2026-08-14	30.980	31.070	29.550	29.900	29.900	5,915,413
2026-08-13	31.410	31.620	30.590	30.620	30.620	7,768,531
2026-08-12	28.600	30.970	28.320	30.710	30.710	12,229,970
2026-08-11	27.790	29.370	27.560	28.760	28.760	8,706,419
2026-08-10	28.220	28.320	27.600	28.160	28.160	5,882,529
2026-08-07	28.890	28.910	27.340	27.940	27.940	7,786,153
2026-08-06	27.680	29.600	27.480	28.190	28.190	9,958,249
2026-08-05	26.990	28.340	26.690	27.970	27.970	11,739,688
2026-08-04	26.760	27.450	26.310	27.110	27.110	17,299,667
2026-08-03	25.690	26.980	25.300	26.980	26.980	12,185,471
2026-07-31	23.200	24.810	23.200	24.530	24.530	9,085,555
2026-07-30	23.130	23.360	22.250	22.550	22.550	5,359,340
2026-07-29	23.390	23.620	22.800	23.390	23.390	3,994,380
2026-07-28	23.310	24.240	23.230	23.400	23.400	3,616,520
2026-07-27	22.900	23.970	22.890	23.970	23.970	4,056,480
2026-07-24	23.090	23.770	22.880	23.080	23.080	3,766,460

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.1500 CNY
2025-05-30	0.1500 CNY
2025-01-08	0.1000 CNY
2024-06-19	0.2000 CNY
2023-05-16	0.2000 CNY
2022-06-08	0.7250 CNY
2021-09-30	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.