Zhejiang Fulai New Material Co.Ltd. historical data
| 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 |
Page 1 of 1 · 17 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.