FFHL - Fuwei Films (Holdings) Co., Ltd.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20192.31002.45002.25002.34002.340021,400
May 23, 20192.36002.42002.30002.30002.300014,500
May 22, 20192.35002.42002.33002.37002.37005,300
May 21, 20192.40002.40002.34002.35002.35003,300
May 20, 20192.41002.48002.35002.41002.410011,600
May 17, 20192.43002.51002.32002.41002.41007,100
May 16, 20192.52002.63002.43002.44002.440034,800
May 15, 20192.35002.64002.35002.44002.440018,600
May 14, 20192.40002.50002.34002.34002.340012,700
May 13, 20192.30002.40002.30002.36002.360040,600
May 10, 20192.30002.40002.30002.33002.330033,500
May 09, 20192.35002.40002.35002.38002.38003,700
May 08, 20192.35002.41002.32002.39002.390012,000
May 07, 20192.41002.44002.30002.42002.42008,500
May 06, 20192.42002.47002.33002.46002.46008,100
May 03, 20192.33002.58002.32002.47002.470040,800
May 02, 20192.46002.46002.30002.32002.320032,400
May 01, 20192.41002.51002.41002.44002.44006,500
Apr 30, 20192.40002.49002.40002.40002.400011,800
Apr 29, 20192.40002.46002.39002.39002.390027,000
Apr 26, 20192.51002.55002.42002.44002.440010,400
Apr 25, 20192.48002.59002.48002.50002.50003,000
Apr 24, 20192.57002.74002.40002.47002.470058,700
Apr 23, 20192.59002.74002.58002.65002.650022,200
Apr 22, 20192.61002.62002.52002.61002.61007,800
Apr 18, 20192.66002.66002.55002.57002.570016,600
Apr 17, 20192.64002.66002.51002.63002.630019,700
Apr 16, 20192.61002.64002.52002.57002.57009,200
Apr 15, 20192.76002.77002.57002.59002.590035,100
Apr 12, 20192.80002.80002.71002.76002.76008,800
Apr 11, 20192.78002.96002.70002.76002.760066,100
Apr 10, 20192.75002.89002.75002.80002.800013,700
Apr 09, 20192.77002.80002.69002.78002.780017,300
Apr 08, 20192.76002.87002.56002.74002.740034,900
Apr 05, 20192.58003.10002.58002.73002.7300361,500
Apr 04, 20192.53002.70002.53002.59002.590046,500
Apr 03, 20192.61002.73002.52002.56002.560066,800
Apr 02, 20192.45002.75002.42002.62002.6200114,500
Apr 01, 20192.58002.63002.40002.40002.400049,700
Mar 29, 20192.70002.84002.52002.58002.5800116,100
Mar 28, 20192.37003.24002.35002.70002.70001,017,800
Mar 27, 20192.26002.45002.25002.33002.330042,700
Mar 26, 20192.25002.33002.25002.27002.27005,400
Mar 25, 20192.34002.36002.25002.25002.250016,100
Mar 22, 20192.36002.38002.30002.30002.30009,100
Mar 21, 20192.32002.55002.29002.37002.370082,300
Mar 20, 20192.28002.34002.26002.33002.33007,900
Mar 19, 20192.33002.35002.27002.31002.31008,500
Mar 18, 20192.34002.42002.27002.28002.280045,800
Mar 15, 20192.57002.57002.30002.36002.360053,400
Mar 14, 20192.45002.59002.44002.58002.580027,000
Mar 13, 20192.43002.53002.40002.45002.450023,200
Mar 12, 20192.63002.64002.43002.45002.450029,800
Mar 11, 20192.40003.10002.33002.63002.6300286,500
Mar 08, 20192.25002.46002.22002.32002.320043,100
Mar 07, 20192.46002.49002.25002.26002.260084,800
Mar 06, 20192.58002.69002.40002.53002.5300136,100
Mar 05, 20192.20003.15002.20002.41002.41001,189,300
Mar 04, 20192.09002.37002.09002.20002.2000139,800
Mar 01, 20192.09002.17002.07002.09002.090015,900
Feb 28, 20192.10002.15002.02002.03002.030024,400
Feb 27, 20192.21002.31002.00002.09002.090041,800
Feb 26, 20192.35002.40002.22002.28002.280044,900
Feb 25, 20192.19002.59002.19002.37002.3700242,900
Feb 22, 20192.08002.13002.08002.11002.11009,300
Feb 21, 20192.09002.13002.04002.12002.120010,500
Feb 20, 20192.14002.22002.11002.11002.11006,700
Feb 19, 20192.06002.32002.02002.22002.220096,600
Feb 15, 20192.01002.06002.00002.00002.00008,800
Feb 14, 20192.04002.06001.95002.06002.060023,200
Feb 13, 20192.06002.06002.03002.03002.03009,000
Feb 12, 20192.07002.09002.02002.05002.050023,600
Feb 11, 20192.12002.17002.00002.08002.080021,800
Feb 08, 20192.08002.20002.08002.20002.200011,600
Feb 07, 20192.16002.22002.14002.15002.15003,800
Feb 06, 20192.24002.24002.16002.23002.23005,900
Feb 05, 20192.23002.44002.22002.28002.280062,200
Feb 04, 20192.24002.33002.19002.20002.20004,900
Feb 01, 20192.25002.37002.21002.27002.270035,100
Jan 31, 20192.16002.28002.12002.20002.200034,500
Jan 30, 20192.12002.27002.05002.12002.120070,200
Jan 29, 20192.38002.48002.15002.16002.160087,900
Jan 28, 20192.23003.01002.23002.43002.4300418,100
Jan 25, 20192.31002.37002.15002.32002.32009,300
Jan 24, 20192.36002.42002.11002.37002.370027,500
Jan 23, 20192.48002.60002.42002.42002.420071,000
Jan 22, 20192.41003.05002.40002.48002.4800335,800
Jan 18, 20192.40002.59002.34002.35002.3500114,200
Jan 17, 20192.29002.40002.23002.40002.4000202,200
Jan 16, 20192.19002.26002.06002.22002.220016,200
Jan 15, 20192.19002.19002.18002.19002.1900500
Jan 14, 20192.13002.18002.08002.18002.180011,900
Jan 11, 20192.19002.19002.13002.13002.130019,700
Jan 10, 20192.20002.28002.20002.24002.24004,400
Jan 09, 20192.27002.40002.22002.37002.370055,800
Jan 08, 20192.18002.29002.12002.25002.250018,100
Jan 07, 20192.14002.19002.12002.12002.120010,600
Jan 04, 20192.19002.27002.12002.20002.20003,300
Jan 03, 20192.18002.24002.16002.22002.22005,800
Jan 02, 20192.13002.28002.13002.16002.160028,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...