Sichuan Fulin Transportation Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6.780 | 6.780 | 6.390 | 6.780 | 6.663 | 90,218,253 |
| 2024-07-25 | 5.540 | 6.160 | 5.540 | 6.160 | 6.054 | 14,216,192 |
| 2024-07-24 | 5.850 | 5.890 | 5.590 | 5.600 | 5.504 | 35,396,523 |
| 2024-07-23 | 5.810 | 6.400 | 5.790 | 6.010 | 5.907 | 53,212,202 |
| 2024-07-22 | 5.720 | 6.010 | 5.660 | 5.820 | 5.720 | 23,231,461 |
| 2024-07-19 | 5.850 | 6.040 | 5.800 | 5.850 | 5.749 | 29,339,687 |
| 2024-07-18 | 5.590 | 6.130 | 5.490 | 5.960 | 5.857 | 38,733,501 |
| 2024-07-17 | 5.840 | 5.910 | 5.620 | 5.720 | 5.622 | 29,579,607 |
| 2024-07-16 | 5.550 | 6.050 | 5.480 | 5.930 | 5.828 | 37,320,128 |
| 2024-07-15 | 5.630 | 5.990 | 5.600 | 5.660 | 5.563 | 29,235,328 |
| 2024-07-12 | 5.650 | 5.730 | 5.550 | 5.650 | 5.553 | 26,900,033 |
| 2024-07-11 | 5.430 | 5.900 | 5.340 | 5.780 | 5.681 | 36,915,777 |
| 2024-07-10 | 5.380 | 5.650 | 5.270 | 5.400 | 5.307 | 28,096,315 |
| 2024-07-09 | 5.250 | 5.280 | 5.020 | 5.190 | 5.052 | 9,566,300 |
| 2024-07-08 | 5.160 | 5.160 | 5.000 | 5.020 | 4.886 | 5,230,900 |
| 2024-07-05 | 5.060 | 5.180 | 5.020 | 5.170 | 5.032 | 3,585,600 |
| 2024-07-04 | 5.270 | 5.320 | 5.080 | 5.080 | 4.945 | 4,575,600 |
| 2024-07-03 | 5.260 | 5.300 | 5.210 | 5.220 | 5.081 | 4,091,860 |
| 2024-07-02 | 5.210 | 5.290 | 5.180 | 5.260 | 5.120 | 4,464,900 |
| 2024-07-01 | 5.150 | 5.220 | 5.120 | 5.210 | 5.071 | 4,019,800 |
| 2024-06-28 | 5.100 | 5.240 | 5.080 | 5.130 | 4.993 | 4,029,280 |
| 2024-06-27 | 5.170 | 5.240 | 5.100 | 5.110 | 4.974 | 3,446,900 |
| 2024-06-26 | 5.070 | 5.220 | 5.020 | 5.200 | 5.061 | 4,311,400 |
| 2024-06-25 | 5.010 | 5.140 | 5.000 | 5.080 | 4.945 | 4,407,820 |
| 2024-06-24 | 5.180 | 5.180 | 4.950 | 5.010 | 4.876 | 6,377,000 |
| 2024-06-21 | 5.200 | 5.250 | 5.160 | 5.220 | 5.081 | 5,048,255 |
| 2024-06-20 | 5.250 | 5.290 | 5.130 | 5.160 | 5.022 | 4,249,200 |
| 2024-06-19 | 5.260 | 5.290 | 5.230 | 5.240 | 5.100 | 4,284,600 |
| 2024-06-18 | 5.130 | 5.250 | 5.130 | 5.240 | 5.100 | 5,005,000 |
| 2024-06-17 | 5.230 | 5.240 | 5.110 | 5.140 | 5.003 | 4,358,000 |
| 2024-06-14 | 5.230 | 5.270 | 5.170 | 5.250 | 5.110 | 3,568,900 |
| 2024-06-13 | 5.300 | 5.340 | 5.210 | 5.230 | 5.090 | 4,704,800 |
| 2024-06-12 | 5.200 | 5.300 | 5.180 | 5.290 | 5.149 | 5,407,706 |
| 2024-06-11 | 5.290 | 5.330 | 5.150 | 5.210 | 5.071 | 6,520,748 |
| 2024-06-07 | 5.070 | 5.350 | 5.050 | 5.330 | 5.188 | 10,601,300 |
| 2024-06-06 | 5.340 | 5.380 | 4.950 | 5.000 | 4.867 | 9,527,901 |
| 2024-06-05 | 5.510 | 5.520 | 5.340 | 5.340 | 5.198 | 6,137,202 |
| 2024-06-04 | 5.580 | 5.580 | 5.470 | 5.530 | 5.382 | 5,105,300 |
| 2024-06-03 | 5.700 | 5.750 | 5.500 | 5.600 | 5.451 | 6,256,551 |
| 2024-05-31 | 5.740 | 5.770 | 5.690 | 5.740 | 5.587 | 4,189,100 |
| 2024-05-30 | 5.770 | 5.820 | 5.690 | 5.710 | 5.558 | 4,294,240 |
| 2024-05-29 | 5.750 | 5.870 | 5.740 | 5.790 | 5.636 | 3,387,000 |
| 2024-05-28 | 5.860 | 5.880 | 5.770 | 5.790 | 5.636 | 3,989,794 |
| 2024-05-27 | 5.810 | 5.910 | 5.750 | 5.900 | 5.743 | 4,953,500 |
| 2024-05-24 | 5.850 | 5.920 | 5.820 | 5.840 | 5.684 | 4,393,600 |
| 2024-05-23 | 6.000 | 6.010 | 5.820 | 5.860 | 5.704 | 6,175,200 |
| 2024-05-22 | 5.970 | 6.050 | 5.970 | 6.000 | 5.840 | 4,536,400 |
| 2024-05-21 | 6.050 | 6.100 | 5.990 | 5.990 | 5.830 | 6,250,640 |
| 2024-05-20 | 6.060 | 6.190 | 6.040 | 6.110 | 5.947 | 9,733,677 |
| 2024-05-17 | 6.000 | 6.080 | 5.970 | 6.050 | 5.889 | 6,634,279 |
| 2024-05-16 | 5.950 | 6.040 | 5.940 | 6.000 | 5.840 | 5,505,400 |
| 2024-05-15 | 6.030 | 6.030 | 5.930 | 5.950 | 5.791 | 4,967,400 |
| 2024-05-14 | 5.880 | 6.050 | 5.870 | 6.020 | 5.859 | 7,050,300 |
| 2024-05-13 | 5.950 | 5.960 | 5.850 | 5.900 | 5.743 | 6,368,700 |
| 2024-05-10 | 6.060 | 6.090 | 5.970 | 5.990 | 5.830 | 7,232,420 |
| 2024-05-09 | 5.940 | 6.090 | 5.940 | 6.060 | 5.898 | 10,284,628 |
| 2024-05-08 | 6.000 | 6.150 | 5.950 | 5.990 | 5.830 | 11,668,671 |
| 2024-05-07 | 6.020 | 6.060 | 5.940 | 5.990 | 5.830 | 9,305,551 |
| 2024-05-06 | 5.980 | 6.120 | 5.950 | 6.060 | 5.898 | 11,535,800 |
| 2024-04-30 | 5.990 | 6.020 | 5.850 | 5.920 | 5.762 | 8,391,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-08 | 0.0500 CNY |
| 2025-06-19 | 0.0500 CNY |
| 2025-01-22 | 0.0500 CNY |
| 2024-07-10 | 0.0500 CNY |
| 2022-07-07 | 0.1200 CNY |
| 2019-07-09 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.