Zhejiang Fulai New Material Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 25.200 | 25.650 | 25.060 | 25.650 | 11.734 | 1,237,096 |
| 2021-11-08 | 24.890 | 25.370 | 24.700 | 25.330 | 11.587 | 1,564,143 |
| 2021-11-05 | 24.700 | 24.900 | 24.700 | 24.830 | 11.359 | 778,505 |
| 2021-11-04 | 24.690 | 24.840 | 24.540 | 24.830 | 11.359 | 854,636 |
| 2021-11-03 | 24.580 | 24.850 | 24.200 | 24.630 | 11.267 | 619,811 |
| 2021-11-02 | 24.720 | 24.900 | 24.210 | 24.310 | 11.121 | 955,437 |
| 2021-11-01 | 24.510 | 24.860 | 24.350 | 24.710 | 11.304 | 721,868 |
| 2021-10-29 | 24.080 | 24.700 | 24.080 | 24.590 | 11.249 | 943,207 |
| 2021-10-28 | 24.600 | 24.790 | 24.010 | 24.070 | 11.011 | 1,080,901 |
| 2021-10-27 | 25.340 | 25.360 | 24.590 | 24.670 | 11.286 | 1,015,562 |
| 2021-10-26 | 25.190 | 25.830 | 25.180 | 25.330 | 11.587 | 1,489,232 |
| 2021-10-25 | 24.690 | 25.310 | 24.350 | 25.310 | 11.578 | 1,286,494 |
| 2021-10-22 | 25.200 | 25.300 | 24.520 | 24.700 | 11.299 | 1,247,532 |
| 2021-10-21 | 25.700 | 25.700 | 25.290 | 25.310 | 11.578 | 787,506 |
| 2021-10-20 | 25.690 | 25.850 | 25.430 | 25.620 | 11.720 | 724,092 |
| 2021-10-19 | 25.600 | 25.880 | 25.320 | 25.680 | 11.748 | 721,047 |
| 2021-10-18 | 25.350 | 25.810 | 25.350 | 25.690 | 11.752 | 892,424 |
| 2021-10-15 | 25.350 | 25.680 | 25.170 | 25.460 | 11.647 | 899,013 |
| 2021-10-14 | 25.100 | 25.460 | 25.100 | 25.410 | 11.624 | 855,527 |
← NewerPage 21 of 21 · 1,219 trading days
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.