Mianyang Fulin Precision Co.,Ltd. (300432.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 6.82 | 6.92 | 6.69 | 6.76 | 6.76 | 11,197,910 |
| 22 Apr 2024 | 6.79 | 6.95 | 6.55 | 6.78 | 6.78 | 14,976,587 |
| 19 Apr 2024 | 6.82 | 6.88 | 6.65 | 6.74 | 6.74 | 11,140,057 |
| 18 Apr 2024 | 6.93 | 7.04 | 6.72 | 6.86 | 6.86 | 14,676,036 |
| 17 Apr 2024 | 6.45 | 6.96 | 6.45 | 6.95 | 6.95 | 19,321,242 |
| 16 Apr 2024 | 6.89 | 6.89 | 6.35 | 6.36 | 6.36 | 21,825,742 |
| 15 Apr 2024 | 7.13 | 7.31 | 6.72 | 6.89 | 6.89 | 20,940,041 |
| 12 Apr 2024 | 7.45 | 7.49 | 7.18 | 7.19 | 7.19 | 13,788,415 |
| 11 Apr 2024 | 7.36 | 7.53 | 7.31 | 7.39 | 7.39 | 11,636,931 |
| 10 Apr 2024 | 7.73 | 7.77 | 7.41 | 7.49 | 7.49 | 14,083,693 |
| 09 Apr 2024 | 7.50 | 7.84 | 7.46 | 7.77 | 7.77 | 17,527,178 |
| 08 Apr 2024 | 7.65 | 7.77 | 7.45 | 7.47 | 7.47 | 14,023,634 |
| 03 Apr 2024 | 7.88 | 7.93 | 7.64 | 7.66 | 7.66 | 15,797,391 |
| 02 Apr 2024 | 7.84 | 7.91 | 7.67 | 7.86 | 7.86 | 17,869,969 |
| 01 Apr 2024 | 7.47 | 8.08 | 7.47 | 7.87 | 7.87 | 25,661,559 |
| 29 Mar 2024 | 7.57 | 7.68 | 7.38 | 7.47 | 7.47 | 8,605,930 |
| 28 Mar 2024 | 7.42 | 7.59 | 7.36 | 7.50 | 7.50 | 14,910,600 |
| 27 Mar 2024 | 7.90 | 7.92 | 7.36 | 7.36 | 7.36 | 19,256,077 |
| 26 Mar 2024 | 7.76 | 7.96 | 7.70 | 7.90 | 7.90 | 19,202,873 |
| 25 Mar 2024 | 8.05 | 8.11 | 7.75 | 7.76 | 7.76 | 19,588,186 |
| 22 Mar 2024 | 8.39 | 8.42 | 8.07 | 8.10 | 8.10 | 18,564,565 |
| 21 Mar 2024 | 8.44 | 8.51 | 8.30 | 8.36 | 8.36 | 15,983,328 |
| 20 Mar 2024 | 8.41 | 8.54 | 8.38 | 8.47 | 8.47 | 13,820,693 |
| 19 Mar 2024 | 8.49 | 8.59 | 8.40 | 8.41 | 8.41 | 16,643,505 |
| 18 Mar 2024 | 8.47 | 8.61 | 8.39 | 8.52 | 8.52 | 20,184,734 |
| 15 Mar 2024 | 8.25 | 8.39 | 8.20 | 8.39 | 8.39 | 16,540,133 |
| 14 Mar 2024 | 8.36 | 8.48 | 8.17 | 8.30 | 8.30 | 18,181,483 |
| 13 Mar 2024 | 8.43 | 8.50 | 8.33 | 8.38 | 8.38 | 18,244,869 |
| 12 Mar 2024 | 8.37 | 8.56 | 8.28 | 8.44 | 8.44 | 32,233,443 |
| 11 Mar 2024 | 7.87 | 8.54 | 7.86 | 8.44 | 8.44 | 43,718,690 |
| 08 Mar 2024 | 7.94 | 8.02 | 7.78 | 7.90 | 7.90 | 11,158,906 |
| 07 Mar 2024 | 8.14 | 8.28 | 7.88 | 7.88 | 7.88 | 18,380,204 |
| 06 Mar 2024 | 7.99 | 8.16 | 7.82 | 8.06 | 8.06 | 14,670,561 |
| 05 Mar 2024 | 8.02 | 8.11 | 7.88 | 8.02 | 8.02 | 17,152,788 |
| 04 Mar 2024 | 8.29 | 8.32 | 8.03 | 8.11 | 8.11 | 18,957,174 |
| 01 Mar 2024 | 8.24 | 8.35 | 8.09 | 8.28 | 8.28 | 21,234,083 |
| 29 Feb 2024 | 7.66 | 8.19 | 7.61 | 8.19 | 8.19 | 27,167,021 |
| 28 Feb 2024 | 8.36 | 8.65 | 7.77 | 7.80 | 7.80 | 46,252,566 |
| 27 Feb 2024 | 8.16 | 8.42 | 8.09 | 8.42 | 8.42 | 31,554,168 |
| 26 Feb 2024 | 8.04 | 8.26 | 7.94 | 8.10 | 8.10 | 32,533,207 |
| 23 Feb 2024 | 7.73 | 8.10 | 7.65 | 8.06 | 8.06 | 35,078,119 |
| 22 Feb 2024 | 7.60 | 7.75 | 7.53 | 7.74 | 7.74 | 24,802,616 |
| 21 Feb 2024 | 7.31 | 7.94 | 7.25 | 7.62 | 7.62 | 41,095,361 |
| 20 Feb 2024 | 7.25 | 7.40 | 7.17 | 7.38 | 7.38 | 20,003,767 |
| 19 Feb 2024 | 7.31 | 7.54 | 7.22 | 7.37 | 7.37 | 33,133,524 |
| 08 Feb 2024 | 7.49 | 7.58 | 7.11 | 7.42 | 7.42 | 58,062,453 |
| 07 Feb 2024 | 6.25 | 7.45 | 6.25 | 7.45 | 7.45 | 38,015,213 |
| 06 Feb 2024 | 5.67 | 6.30 | 5.53 | 6.21 | 6.21 | 26,037,186 |
| 05 Feb 2024 | 6.49 | 6.49 | 5.73 | 5.81 | 5.81 | 29,267,724 |
| 02 Feb 2024 | 7.10 | 7.13 | 6.29 | 6.56 | 6.56 | 22,575,700 |
| 01 Feb 2024 | 7.00 | 7.17 | 6.87 | 6.99 | 6.99 | 18,646,061 |
| 31 Jan 2024 | 7.11 | 7.37 | 6.79 | 6.92 | 6.92 | 30,669,722 |
| 30 Jan 2024 | 7.88 | 7.91 | 7.51 | 7.54 | 7.54 | 13,289,961 |
| 29 Jan 2024 | 8.22 | 8.24 | 7.84 | 7.86 | 7.86 | 15,440,861 |
| 26 Jan 2024 | 8.43 | 8.49 | 8.14 | 8.17 | 8.17 | 13,740,599 |
| 25 Jan 2024 | 8.33 | 8.46 | 8.16 | 8.45 | 8.45 | 15,190,525 |
| 24 Jan 2024 | 8.39 | 8.48 | 7.95 | 8.28 | 8.28 | 14,982,395 |
| 23 Jan 2024 | 8.31 | 8.44 | 8.19 | 8.30 | 8.30 | 11,502,955 |
| 22 Jan 2024 | 8.86 | 8.90 | 8.25 | 8.35 | 8.35 | 12,493,150 |
| 19 Jan 2024 | 8.97 | 9.14 | 8.80 | 8.86 | 8.86 | 9,880,176 |
| 18 Jan 2024 | 9.02 | 9.10 | 8.74 | 9.00 | 9.00 | 13,568,118 |
| 17 Jan 2024 | 9.34 | 9.37 | 9.08 | 9.08 | 9.08 | 7,894,849 |
| 16 Jan 2024 | 9.30 | 9.40 | 9.21 | 9.36 | 9.36 | 8,617,995 |
| 15 Jan 2024 | 9.49 | 9.49 | 9.25 | 9.28 | 9.28 | 11,710,660 |
| 12 Jan 2024 | 9.58 | 9.74 | 9.52 | 9.56 | 9.56 | 8,747,365 |
| 11 Jan 2024 | 9.34 | 9.68 | 9.29 | 9.58 | 9.58 | 11,886,796 |
| 10 Jan 2024 | 9.43 | 9.54 | 9.24 | 9.34 | 9.34 | 8,771,483 |
| 09 Jan 2024 | 9.50 | 9.63 | 9.31 | 9.44 | 9.44 | 14,483,342 |
| 08 Jan 2024 | 9.90 | 9.93 | 9.51 | 9.53 | 9.53 | 15,481,749 |
| 05 Jan 2024 | 10.13 | 10.28 | 9.87 | 9.93 | 9.93 | 11,502,342 |
| 04 Jan 2024 | 10.12 | 10.20 | 10.01 | 10.12 | 10.12 | 9,243,242 |
| 03 Jan 2024 | 10.32 | 10.33 | 10.06 | 10.12 | 10.12 | 11,583,674 |
| 02 Jan 2024 | 10.49 | 10.57 | 10.33 | 10.33 | 10.33 | 11,538,825 |
| 29 Dec 2023 | 10.43 | 10.54 | 10.40 | 10.50 | 10.50 | 13,134,920 |
| 28 Dec 2023 | 10.05 | 10.50 | 9.98 | 10.43 | 10.43 | 19,172,583 |
| 27 Dec 2023 | 9.92 | 10.13 | 9.91 | 10.06 | 10.06 | 10,033,259 |
| 26 Dec 2023 | 10.40 | 10.40 | 9.90 | 9.93 | 9.93 | 14,177,917 |
| 25 Dec 2023 | 10.26 | 10.41 | 10.22 | 10.37 | 10.37 | 10,297,100 |
| 22 Dec 2023 | 10.21 | 10.47 | 10.09 | 10.30 | 10.30 | 14,075,486 |
| 21 Dec 2023 | 10.18 | 10.26 | 9.99 | 10.22 | 10.22 | 13,043,227 |
| 20 Dec 2023 | 10.48 | 10.52 | 10.14 | 10.14 | 10.14 | 13,198,553 |
| 19 Dec 2023 | 10.40 | 10.52 | 10.31 | 10.49 | 10.49 | 9,832,383 |
| 18 Dec 2023 | 10.37 | 10.63 | 10.20 | 10.42 | 10.42 | 12,922,564 |
| 15 Dec 2023 | 10.72 | 10.76 | 10.38 | 10.40 | 10.40 | 17,227,769 |
| 14 Dec 2023 | 10.90 | 11.02 | 10.63 | 10.66 | 10.66 | 17,268,553 |
| 13 Dec 2023 | 10.77 | 11.12 | 10.51 | 10.92 | 10.92 | 29,334,673 |
| 12 Dec 2023 | 10.68 | 10.80 | 10.58 | 10.77 | 10.77 | 15,980,474 |
| 11 Dec 2023 | 10.95 | 10.95 | 10.36 | 10.72 | 10.72 | 32,456,081 |
| 08 Dec 2023 | 11.10 | 11.17 | 10.67 | 10.95 | 10.95 | 37,247,669 |
| 07 Dec 2023 | 11.46 | 11.46 | 11.03 | 11.10 | 11.10 | 31,093,193 |
| 06 Dec 2023 | 11.68 | 12.08 | 11.45 | 11.50 | 11.50 | 32,232,598 |
| 05 Dec 2023 | 11.82 | 12.05 | 11.66 | 11.68 | 11.68 | 18,311,079 |
| 04 Dec 2023 | 12.17 | 12.22 | 11.90 | 11.94 | 11.94 | 21,061,417 |
| 01 Dec 2023 | 12.47 | 12.59 | 12.06 | 12.17 | 12.17 | 32,284,314 |
| 30 Nov 2023 | 12.82 | 13.08 | 12.33 | 12.60 | 12.60 | 46,039,349 |
| 29 Nov 2023 | 12.43 | 13.04 | 12.28 | 12.59 | 12.59 | 53,309,601 |
| 28 Nov 2023 | 11.88 | 12.49 | 11.76 | 12.41 | 12.41 | 36,565,691 |
| 27 Nov 2023 | 12.05 | 12.17 | 11.62 | 11.82 | 11.82 | 23,356,476 |
| 24 Nov 2023 | 12.48 | 12.50 | 12.01 | 12.05 | 12.05 | 29,004,703 |
| 23 Nov 2023 | 12.00 | 12.80 | 12.00 | 12.54 | 12.54 | 46,458,003 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.