Sichuan Fulin Transportation Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8.490	8.530	8.010	8.380	8.380	11,490,389
2026-07-20	8.770	8.940	8.380	8.450	8.450	9,980,000
2026-07-17	9.160	9.360	8.680	8.720	8.720	11,233,612
2026-07-16	9.600	9.600	9.030	9.080	9.080	11,352,403
2026-07-15	9.250	9.680	9.080	9.510	9.510	18,219,221
2026-07-14	8.690	9.250	8.360	9.250	9.250	25,571,068
2026-07-13	8.970	9.020	8.410	8.410	8.410	7,961,200
2026-07-10	8.880	9.120	8.720	8.960	8.960	8,586,800
2026-07-09	8.590	9.000	8.510	8.970	8.970	11,130,366
2026-07-08	8.830	8.830	8.530	8.590	8.590	6,015,800
2026-07-07	8.980	9.050	8.710	8.770	8.770	6,159,900
2026-07-06	9.100	9.100	8.830	9.000	9.000	6,622,503
2026-07-03	9.050	9.280	9.010	9.110	9.110	8,702,000
2026-07-02	8.880	9.350	8.850	9.050	9.050	9,420,500
2026-07-01	8.900	9.170	8.810	8.900	8.900	10,078,600
2026-06-30	8.910	9.110	8.760	8.900	8.900	7,854,000
2026-06-29	9.300	9.300	8.780	8.910	8.910	10,066,040
2026-06-26	9.470	9.810	9.300	9.300	9.300	8,869,500
2026-06-25	9.750	10.300	9.490	9.590	9.590	10,408,480
2026-06-24	10.100	10.110	9.530	9.810	9.810	8,892,264
2026-06-23	9.810	10.190	9.760	10.100	10.100	10,484,340
2026-06-22	10.100	10.230	9.670	9.840	9.840	10,661,464
2026-06-18	9.640	10.270	9.430	10.100	10.100	13,050,600
2026-06-17	9.830	9.830	9.570	9.680	9.680	6,202,003
2026-06-16	9.520	9.840	9.220	9.780	9.780	9,817,500
2026-06-15	9.500	9.890	9.380	9.430	9.430	6,891,900
2026-06-12	9.390	9.440	9.180	9.390	9.390	7,758,418
2026-06-11	9.500	9.750	9.180	9.330	9.330	9,570,400
2026-06-10	10.000	10.000	9.360	9.570	9.570	10,957,900
2026-06-09	10.150	10.150	9.870	10.020	10.020	5,245,800
2026-06-08	10.170	10.470	9.880	9.930	9.930	8,876,400
2026-06-05	10.500	11.070	10.410	10.440	10.440	14,058,200
2026-06-04	10.200	10.610	10.050	10.580	10.580	10,635,130
2026-06-03	10.280	10.290	10.100	10.210	10.210	5,466,038
2026-06-02	10.510	10.520	10.040	10.280	10.280	6,731,200
2026-06-01	10.340	10.830	10.120	10.530	10.530	7,678,800
2026-05-29	10.530	10.630	10.190	10.260	10.260	7,832,200
2026-05-28	11.060	11.060	10.290	10.550	10.550	10,665,000
2026-05-27	11.370	11.440	10.870	10.970	10.970	8,870,003
2026-05-26	11.680	11.900	11.240	11.340	11.340	10,643,000
2026-05-25	11.050	11.890	11.050	11.620	11.620	17,389,301
2026-05-22	11.010	11.090	10.860	11.010	11.010	6,592,400
2026-05-21	11.190	11.380	10.900	10.930	10.930	8,521,900
2026-05-20	11.160	11.290	10.890	11.180	11.180	7,943,799
2026-05-19	11.270	11.530	11.080	11.160	11.160	8,438,702
2026-05-18	12.030	12.040	11.190	11.270	11.270	14,156,900
2026-05-15	11.840	12.210	11.760	12.040	12.040	10,171,360
2026-05-14	12.310	12.450	11.810	11.850	11.850	10,576,900
2026-05-13	12.610	12.650	12.180	12.300	12.300	14,462,550
2026-05-12	12.720	12.940	12.560	12.680	12.680	11,133,820
2026-05-11	12.610	12.860	12.160	12.720	12.720	16,992,850
2026-05-08	11.630	12.560	11.620	12.360	12.360	17,531,500
2026-05-07	11.790	11.820	11.630	11.710	11.710	10,584,860
2026-05-06	11.740	11.930	11.460	11.790	11.790	14,912,540
2026-04-30	11.260	11.850	11.170	11.720	11.720	16,768,100
2026-04-29	11.280	11.500	11.200	11.290	11.290	10,799,400
2026-04-28	11.150	11.470	11.060	11.270	11.270	11,326,550
2026-04-27	11.240	11.580	10.980	11.180	11.180	12,365,900
2026-04-24	10.790	11.330	10.720	11.230	11.230	16,649,439
2026-04-23	10.950	10.950	10.620	10.800	10.800	10,057,200

← NewerPage 2 of 5 · 243 trading daysOlder →

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.