EODData

MEMBERSHIP REGISTER LOG IN

SHE, 300665: Zhuzhou Feilu High-Tech Materials Co Ltd

31 Jul 2026
LAST:

8.220

CHANGE:
 0.23		OPEN:
8.110		HIGH:
8.320		ASK:
0.000		VOLUME:
7.73M
CHG(%):
2.88		PREV:
7.990		LOW:
8.110		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
31 Jul 268.1108.3208.1108.2207.73M
30 Jul 268.1808.3707.9507.9908.84M
29 Jul 268.1708.3408.0608.2407.74M
28 Jul 268.2908.5908.1208.1908.95M
27 Jul 267.7308.3807.7308.38011.52M
24 Jul 267.9007.9507.6407.8107.47M
23 Jul 267.7508.0407.7108.0009.55M
22 Jul 268.0108.0707.7007.75012.0M
21 Jul 268.0508.2407.1308.12019.63M
20 Jul 268.3008.8607.8607.98022.86M

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:252.50 
Price to Sales:4.21 
Price to Book:5.34 
Profit Margin:-0.40 
Operating Margin:-0.02 
Return on Assets:-0.05 
Return on Equity:-0.51 
Revenue:525.26M 

TECHNICAL INDICATORS

MA5:8.200.2%
MA10:8.071.9%
MA20:8.533.8%
MA50:9.5816.5%
MA100:8.807.1%
MA200:9.0910.6%
STO9:55.95
STO14:20.35
RSI14:39.23 
WPR14:-62.40
MTM14:-0.69
ROC14:-0.08 
ATR:0.64 
Week High:8.594.5%
Week Low:7.647.6%
Month High:10.7530.8%
Month Low:7.1310.6%
Year High:12.8556.3%
Year Low:6.8619.8%
Volatility:29.51 

RECENT SPLITS

Date Ratio
03 Jun 20211-1
06 Jul 20181-1

RECENT DIVIDENDS

Date Amount
10 Jul 2024$0.05
03 Jun 2021$0.04
15 Jul 2019$0.04