EODData

MEMBERSHIP REGISTER LOG IN

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

29 Sep 2026
LAST:

8.740

CHANGE:
 0.08		OPEN:
8.710		HIGH:
8.830		ASK:
0.000		VOLUME:
3.87M
CHG(%):
0.92		PREV:
8.660		LOW:
8.640		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
29 Sep 268.7108.8308.6408.7403.87M
28 Sep 268.8008.8708.5608.6604.5M
24 Sep 268.9209.0308.7908.8604.48M
23 Sep 268.9209.0308.7408.8505.6M
22 Sep 268.8709.0008.8008.9705.34M
21 Sep 268.6808.9708.6508.9206.23M
18 Sep 268.7008.8808.6208.7204.61M
17 Sep 268.6008.6708.4508.6004.25M
16 Sep 268.5408.7308.4408.6204.53M
15 Sep 268.7408.8108.4908.5005.72M

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:4.43 
Price to Book:5.16 
Profit Margin:-0.41 
Operating Margin:-0.16 
Return on Assets:-0.14 
Return on Equity:-0.50 
Revenue:488.24M 

TECHNICAL INDICATORS

MA5:8.820.9%
MA10:8.740.0%
MA20:9.013.1%
MA50:9.073.8%
MA100:9.437.9%
MA200:9.033.3%
STO9:32.56
STO14:21.62
RSI14:33.53 
WPR14:-70.00
MTM14:-0.56
ROC14:-0.06 
ATR:0.29 
Week High:9.033.3%
Week Low:8.562.1%
Month High:10.0515.0%
Month Low:8.443.3%
Year High:12.7445.8%
Year Low:6.8627.4%
Volatility:29.08 

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