Singapore markets close in 6 hours 23 minutes
Straits Times Index
3,343.59 +0.24 (+0.01%) Nikkei
39,699.29 +357.75 (+0.91%) Hang Seng
17,840.84 +124.37 (+0.70%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,650.94 +701.61 (+1.15%) CMC Crypto 200
1,292.41 +26.27 (+2.08%)
Mianyang Fulin Precision Co.,Ltd. (300432.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 10:22AM CST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 6.75 | 6.62 | 6.45 | 6.62 | 6.62 | 4,688,436 |
| 27 Jun 2024 | 6.79 | 6.79 | 6.46 | 6.47 | 6.47 | 14,755,825 |
| 26 Jun 2024 | 6.40 | 6.81 | 6.31 | 6.80 | 6.80 | 18,108,922 |
| 25 Jun 2024 | 6.42 | 6.64 | 6.38 | 6.46 | 6.46 | 17,333,989 |
| 24 Jun 2024 | 6.61 | 6.64 | 6.38 | 6.40 | 6.40 | 28,561,906 |
| 21 Jun 2024 | 6.75 | 7.15 | 6.65 | 6.94 | 6.94 | 17,847,973 |
| 20 Jun 2024 | 7.02 | 7.07 | 6.74 | 6.77 | 6.77 | 10,252,068 |
| 19 Jun 2024 | 7.19 | 7.23 | 7.06 | 7.07 | 7.07 | 8,953,810 |
| 18 Jun 2024 | 7.10 | 7.23 | 7.02 | 7.21 | 7.21 | 10,052,225 |
| 17 Jun 2024 | 6.97 | 7.12 | 6.91 | 7.05 | 7.05 | 9,512,261 |
| 14 Jun 2024 | 6.88 | 7.02 | 6.84 | 6.99 | 6.99 | 8,713,750 |
| 13 Jun 2024 | 7.02 | 7.08 | 6.91 | 6.96 | 6.96 | 7,228,274 |
| 12 Jun 2024 | 6.99 | 7.12 | 6.95 | 7.02 | 7.02 | 7,897,042 |
| 11 Jun 2024 | 6.84 | 7.03 | 6.77 | 7.02 | 7.02 | 11,704,818 |
| 07 Jun 2024 | 6.99 | 7.05 | 6.80 | 6.90 | 6.90 | 8,957,659 |
| 06 Jun 2024 | 7.20 | 7.24 | 6.80 | 6.90 | 6.90 | 14,602,400 |
| 05 Jun 2024 | 7.28 | 7.41 | 7.19 | 7.20 | 7.20 | 9,840,660 |
| 04 Jun 2024 | 7.34 | 7.36 | 7.13 | 7.26 | 7.26 | 11,188,335 |
| 03 Jun 2024 | 7.52 | 7.54 | 7.27 | 7.33 | 7.33 | 12,614,952 |
| 31 May 2024 | 7.55 | 7.65 | 7.51 | 7.52 | 7.52 | 11,131,400 |
| 30 May 2024 | 7.45 | 7.58 | 7.42 | 7.50 | 7.50 | 11,929,599 |
| 29 May 2024 | 7.35 | 7.66 | 7.35 | 7.49 | 7.49 | 16,473,015 |
| 28 May 2024 | 7.41 | 7.50 | 7.31 | 7.33 | 7.33 | 8,269,200 |
| 27 May 2024 | 7.41 | 7.43 | 7.21 | 7.42 | 7.42 | 10,097,150 |
| 24 May 2024 | 7.58 | 7.58 | 7.34 | 7.34 | 7.34 | 10,715,848 |
| 23 May 2024 | 7.70 | 7.72 | 7.49 | 7.51 | 7.51 | 10,023,641 |
| 22 May 2024 | 7.70 | 7.78 | 7.62 | 7.75 | 7.75 | 8,576,055 |
| 21 May 2024 | 7.74 | 7.79 | 7.57 | 7.64 | 7.64 | 8,561,525 |
| 20 May 2024 | 7.73 | 7.85 | 7.68 | 7.77 | 7.77 | 9,585,700 |
| 17 May 2024 | 7.55 | 7.76 | 7.53 | 7.75 | 7.75 | 10,226,325 |
| 16 May 2024 | 7.66 | 7.76 | 7.57 | 7.59 | 7.59 | 10,032,023 |
| 15 May 2024 | 7.74 | 7.79 | 7.65 | 7.65 | 7.65 | 8,603,200 |
| 14 May 2024 | 7.73 | 7.90 | 7.72 | 7.73 | 7.73 | 10,212,680 |
| 13 May 2024 | 7.83 | 7.89 | 7.61 | 7.73 | 7.73 | 13,819,700 |
| 10 May 2024 | 8.12 | 8.17 | 7.92 | 7.94 | 7.94 | 17,283,385 |
| 09 May 2024 | 8.00 | 8.26 | 8.00 | 8.17 | 8.17 | 23,736,898 |
| 08 May 2024 | 7.93 | 8.05 | 7.89 | 7.89 | 7.89 | 14,370,655 |
| 07 May 2024 | 7.94 | 8.04 | 7.89 | 8.00 | 8.00 | 15,980,358 |
| 06 May 2024 | 8.00 | 8.18 | 7.94 | 7.96 | 7.96 | 20,640,050 |
| 30 Apr 2024 | 7.92 | 8.00 | 7.85 | 7.92 | 7.92 | 20,892,432 |
| 29 Apr 2024 | 7.67 | 8.00 | 7.58 | 7.91 | 7.91 | 33,547,051 |
| 26 Apr 2024 | 7.01 | 7.34 | 6.98 | 7.34 | 7.34 | 16,853,326 |
| 25 Apr 2024 | 6.95 | 7.12 | 6.91 | 7.02 | 7.02 | 11,754,534 |
| 24 Apr 2024 | 6.82 | 6.95 | 6.65 | 6.95 | 6.95 | 15,028,794 |
| 23 Apr 2024 | 6.88 | 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 |
| *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.