Sichuan Fulin Transportation Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.820 | 5.960 | 5.800 | 5.960 | 5.801 | 9,295,505 |
| 2024-04-26 | 5.740 | 5.840 | 5.680 | 5.790 | 5.636 | 10,977,245 |
| 2024-04-25 | 5.680 | 5.790 | 5.660 | 5.790 | 5.636 | 6,811,980 |
| 2024-04-24 | 5.540 | 5.720 | 5.520 | 5.710 | 5.558 | 7,890,600 |
| 2024-04-23 | 5.530 | 5.590 | 5.500 | 5.520 | 5.373 | 7,014,200 |
| 2024-04-22 | 5.520 | 5.590 | 5.380 | 5.480 | 5.334 | 8,691,000 |
| 2024-04-19 | 5.510 | 5.610 | 5.410 | 5.500 | 5.353 | 7,914,700 |
| 2024-04-18 | 5.740 | 5.770 | 5.560 | 5.560 | 5.412 | 10,868,600 |
| 2024-04-17 | 5.380 | 5.770 | 5.380 | 5.750 | 5.597 | 13,884,643 |
| 2024-04-16 | 5.920 | 5.930 | 5.360 | 5.370 | 5.227 | 20,433,721 |
| 2024-04-15 | 6.200 | 6.270 | 5.830 | 5.960 | 5.801 | 19,516,780 |
| 2024-04-12 | 6.330 | 6.400 | 6.210 | 6.230 | 6.064 | 12,756,500 |
| 2024-04-11 | 6.240 | 6.390 | 6.190 | 6.350 | 6.181 | 13,301,599 |
| 2024-04-10 | 6.270 | 6.650 | 6.170 | 6.310 | 6.142 | 20,982,572 |
| 2024-04-09 | 6.340 | 6.380 | 6.180 | 6.320 | 6.151 | 20,618,698 |
| 2024-04-08 | 6.310 | 6.730 | 6.190 | 6.440 | 6.268 | 25,570,580 |
| 2024-04-03 | 6.290 | 6.320 | 6.160 | 6.300 | 6.132 | 8,552,702 |
| 2024-04-02 | 6.190 | 6.300 | 6.160 | 6.280 | 6.112 | 8,959,353 |
| 2024-04-01 | 6.130 | 6.210 | 6.030 | 6.200 | 6.035 | 9,886,818 |
| 2024-03-29 | 5.970 | 6.130 | 5.940 | 6.130 | 5.966 | 4,234,800 |
| 2024-03-28 | 5.790 | 5.990 | 5.790 | 5.950 | 5.791 | 7,752,862 |
| 2024-03-27 | 6.020 | 6.030 | 5.770 | 5.780 | 5.626 | 8,258,500 |
| 2024-03-26 | 6.010 | 6.040 | 5.880 | 6.000 | 5.840 | 6,876,261 |
| 2024-03-25 | 6.010 | 6.160 | 5.990 | 6.000 | 5.840 | 8,973,342 |
| 2024-03-22 | 6.210 | 6.210 | 6.020 | 6.080 | 5.918 | 9,710,400 |
| 2024-03-21 | 6.150 | 6.230 | 6.110 | 6.210 | 6.044 | 8,989,780 |
| 2024-03-20 | 6.060 | 6.150 | 6.060 | 6.140 | 5.976 | 6,915,925 |
| 2024-03-19 | 6.130 | 6.170 | 6.070 | 6.080 | 5.918 | 7,821,991 |
| 2024-03-18 | 6.050 | 6.140 | 6.010 | 6.130 | 5.966 | 8,996,400 |
| 2024-03-15 | 5.840 | 6.030 | 5.780 | 6.030 | 5.869 | 9,786,673 |
| 2024-03-14 | 5.840 | 5.930 | 5.760 | 5.850 | 5.694 | 8,734,340 |
| 2024-03-13 | 5.910 | 5.920 | 5.770 | 5.850 | 5.694 | 8,502,600 |
| 2024-03-12 | 5.740 | 5.900 | 5.700 | 5.900 | 5.743 | 10,640,946 |
| 2024-03-11 | 5.610 | 5.750 | 5.570 | 5.740 | 5.587 | 12,246,857 |
| 2024-03-08 | 5.610 | 5.640 | 5.550 | 5.600 | 5.451 | 6,785,971 |
| 2024-03-07 | 5.590 | 5.710 | 5.560 | 5.610 | 5.460 | 9,806,300 |
| 2024-03-06 | 5.440 | 5.590 | 5.440 | 5.560 | 5.412 | 8,681,445 |
| 2024-03-05 | 5.580 | 5.580 | 5.430 | 5.450 | 5.305 | 10,015,400 |
| 2024-03-04 | 5.650 | 5.700 | 5.490 | 5.600 | 5.451 | 10,019,899 |
| 2024-03-01 | 5.670 | 5.730 | 5.580 | 5.670 | 5.519 | 10,995,835 |
| 2024-02-29 | 5.500 | 5.690 | 5.430 | 5.670 | 5.519 | 18,361,925 |
| 2024-02-28 | 6.000 | 6.120 | 5.480 | 5.500 | 5.353 | 22,150,502 |
| 2024-02-27 | 5.840 | 6.020 | 5.760 | 6.010 | 5.850 | 11,832,643 |
| 2024-02-26 | 5.780 | 5.990 | 5.690 | 5.840 | 5.684 | 14,567,622 |
| 2024-02-23 | 5.660 | 5.780 | 5.610 | 5.750 | 5.597 | 12,174,200 |
| 2024-02-22 | 5.480 | 5.630 | 5.450 | 5.620 | 5.470 | 13,464,491 |
| 2024-02-21 | 5.270 | 5.650 | 5.200 | 5.470 | 5.324 | 16,340,899 |
| 2024-02-20 | 5.280 | 5.340 | 5.120 | 5.300 | 5.159 | 13,418,326 |
| 2024-02-19 | 5.050 | 5.330 | 5.040 | 5.300 | 5.159 | 19,586,897 |
| 2024-02-08 | 4.630 | 4.970 | 4.500 | 4.950 | 4.818 | 22,278,121 |
| 2024-02-07 | 4.970 | 4.970 | 4.470 | 4.540 | 4.419 | 23,685,991 |
| 2024-02-06 | 4.800 | 5.180 | 4.550 | 4.970 | 4.837 | 23,832,050 |
| 2024-02-05 | 5.550 | 5.560 | 5.020 | 5.020 | 4.886 | 17,858,300 |
| 2024-02-02 | 5.890 | 6.020 | 5.390 | 5.580 | 5.431 | 15,652,640 |
| 2024-02-01 | 6.050 | 6.080 | 5.720 | 5.890 | 5.733 | 16,943,480 |
| 2024-01-31 | 6.500 | 6.560 | 6.030 | 6.050 | 5.889 | 15,684,100 |
| 2024-01-30 | 6.800 | 6.800 | 6.440 | 6.450 | 6.278 | 10,583,900 |
| 2024-01-29 | 7.130 | 7.140 | 6.710 | 6.760 | 6.580 | 17,908,762 |
| 2024-01-26 | 6.800 | 7.120 | 6.780 | 7.040 | 6.852 | 25,915,182 |
| 2024-01-25 | 6.610 | 6.840 | 6.600 | 6.800 | 6.619 | 26,086,756 |
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.