Sichuan Fulin Transportation Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 6.350 | 6.760 | 6.350 | 6.620 | 6.443 | 32,856,991 |
| 2024-01-23 | 6.360 | 6.420 | 6.180 | 6.340 | 6.171 | 27,830,223 |
| 2024-01-22 | 7.090 | 7.130 | 6.540 | 6.540 | 6.366 | 43,863,175 |
| 2024-01-19 | 7.880 | 7.910 | 7.270 | 7.270 | 7.076 | 57,902,539 |
| 2024-01-18 | 8.020 | 8.350 | 7.740 | 8.080 | 7.864 | 86,724,626 |
| 2024-01-17 | 7.900 | 8.600 | 7.900 | 8.600 | 8.371 | 108,485,355 |
| 2024-01-16 | 7.830 | 8.220 | 7.730 | 7.820 | 7.611 | 58,058,050 |
| 2024-01-15 | 7.820 | 8.480 | 7.810 | 8.000 | 7.787 | 75,232,306 |
| 2024-01-12 | 7.790 | 8.380 | 7.670 | 7.710 | 7.504 | 26,805,116 |
| 2024-01-11 | 7.540 | 8.120 | 7.540 | 7.790 | 7.582 | 20,615,812 |
| 2024-01-10 | 7.650 | 7.650 | 7.500 | 7.590 | 7.388 | 10,906,800 |
| 2024-01-09 | 7.720 | 7.770 | 7.580 | 7.670 | 7.465 | 19,251,926 |
| 2024-01-08 | 7.790 | 7.830 | 7.570 | 7.760 | 7.553 | 22,004,513 |
| 2024-01-05 | 7.740 | 8.190 | 7.680 | 7.790 | 7.582 | 23,848,312 |
| 2024-01-04 | 7.710 | 7.750 | 7.620 | 7.740 | 7.534 | 7,407,400 |
| 2024-01-03 | 7.640 | 7.710 | 7.560 | 7.640 | 7.436 | 6,227,900 |
| 2024-01-02 | 7.530 | 7.680 | 7.520 | 7.620 | 7.417 | 7,983,000 |
| 2023-12-29 | 7.370 | 7.620 | 7.330 | 7.550 | 7.349 | 7,836,800 |
| 2023-12-28 | 7.350 | 7.510 | 7.230 | 7.390 | 7.193 | 7,023,080 |
| 2023-12-27 | 7.280 | 7.400 | 7.270 | 7.380 | 7.183 | 3,352,100 |
| 2023-12-26 | 7.410 | 7.410 | 7.290 | 7.320 | 7.125 | 5,193,882 |
| 2023-12-25 | 7.430 | 7.480 | 7.280 | 7.370 | 7.173 | 6,188,400 |
| 2023-12-22 | 7.600 | 7.630 | 7.370 | 7.400 | 7.203 | 6,580,600 |
| 2023-12-21 | 7.550 | 7.590 | 7.410 | 7.570 | 7.368 | 5,939,100 |
| 2023-12-20 | 7.600 | 7.680 | 7.490 | 7.500 | 7.300 | 5,290,100 |
| 2023-12-19 | 7.610 | 7.640 | 7.510 | 7.560 | 7.358 | 5,144,800 |
| 2023-12-18 | 7.710 | 7.830 | 7.590 | 7.610 | 7.407 | 5,707,800 |
| 2023-12-15 | 7.670 | 7.750 | 7.650 | 7.690 | 7.485 | 4,592,700 |
| 2023-12-14 | 7.670 | 7.770 | 7.640 | 7.680 | 7.475 | 5,794,300 |
| 2023-12-13 | 7.700 | 7.830 | 7.650 | 7.670 | 7.465 | 6,522,200 |
| 2023-12-12 | 7.690 | 7.750 | 7.600 | 7.720 | 7.514 | 8,598,600 |
| 2023-12-11 | 7.670 | 7.700 | 7.510 | 7.620 | 7.417 | 11,300,900 |
| 2023-12-08 | 7.900 | 7.930 | 7.610 | 7.640 | 7.436 | 12,529,700 |
| 2023-12-07 | 8.000 | 8.020 | 7.850 | 7.910 | 7.699 | 8,722,600 |
| 2023-12-06 | 7.980 | 8.090 | 7.920 | 8.010 | 7.796 | 6,684,194 |
| 2023-12-05 | 8.100 | 8.110 | 7.970 | 8.020 | 7.806 | 8,895,500 |
| 2023-12-04 | 8.020 | 8.160 | 7.990 | 8.130 | 7.913 | 8,094,100 |
| 2023-12-01 | 7.970 | 8.050 | 7.930 | 8.010 | 7.796 | 6,876,798 |
| 2023-11-30 | 7.970 | 8.050 | 7.880 | 7.980 | 7.767 | 10,766,557 |
| 2023-11-29 | 8.070 | 8.290 | 7.960 | 7.990 | 7.777 | 13,381,400 |
| 2023-11-28 | 7.910 | 8.140 | 7.870 | 8.070 | 7.855 | 13,620,437 |
| 2023-11-27 | 7.870 | 8.050 | 7.820 | 7.970 | 7.757 | 16,977,302 |
| 2023-11-24 | 7.850 | 8.010 | 7.730 | 7.910 | 7.699 | 19,079,300 |
| 2023-11-23 | 7.500 | 8.080 | 7.490 | 7.860 | 7.650 | 23,418,860 |
| 2023-11-22 | 7.450 | 7.570 | 7.410 | 7.490 | 7.290 | 7,271,060 |
| 2023-11-21 | 7.360 | 7.580 | 7.350 | 7.430 | 7.232 | 7,159,200 |
| 2023-11-20 | 7.340 | 7.430 | 7.330 | 7.350 | 7.154 | 4,469,000 |
| 2023-11-17 | 7.250 | 7.330 | 7.220 | 7.290 | 7.096 | 3,864,763 |
| 2023-11-16 | 7.280 | 7.330 | 7.250 | 7.250 | 7.057 | 4,001,399 |
| 2023-11-15 | 7.340 | 7.370 | 7.250 | 7.280 | 7.086 | 4,676,362 |
| 2023-11-14 | 7.330 | 7.390 | 7.290 | 7.310 | 7.115 | 5,494,383 |
| 2023-11-13 | 7.230 | 7.380 | 7.230 | 7.340 | 7.144 | 7,701,007 |
| 2023-11-10 | 7.180 | 7.300 | 7.150 | 7.230 | 7.037 | 6,590,462 |
| 2023-11-09 | 7.150 | 7.250 | 7.140 | 7.200 | 7.008 | 6,589,399 |
| 2023-11-08 | 7.180 | 7.270 | 7.110 | 7.170 | 6.979 | 7,072,899 |
| 2023-11-07 | 7.050 | 7.210 | 7.020 | 7.180 | 6.988 | 7,478,499 |
| 2023-11-06 | 7.090 | 7.110 | 7.020 | 7.060 | 6.872 | 7,964,791 |
| 2023-11-03 | 7.080 | 7.130 | 7.030 | 7.040 | 6.852 | 5,957,400 |
| 2023-11-02 | 7.130 | 7.170 | 7.000 | 7.060 | 6.872 | 8,705,100 |
| 2023-11-01 | 7.120 | 7.200 | 7.110 | 7.160 | 6.969 | 6,317,351 |
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.