Sichuan Fulin Transportation Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	10.940	10.990	10.800	10.940	10.940	9,965,500
2026-04-21	11.070	11.070	10.840	10.950	10.950	9,191,685
2026-04-20	10.950	11.190	10.900	11.060	11.060	9,152,993
2026-04-17	11.120	11.150	10.900	11.050	11.050	9,454,000
2026-04-16	11.100	11.220	10.820	11.210	11.210	17,500,400
2026-04-15	11.540	11.580	11.050	11.100	11.100	12,876,800
2026-04-14	11.390	11.900	11.380	11.530	11.530	12,788,600
2026-04-13	11.480	11.690	11.280	11.380	11.380	11,394,300
2026-04-10	11.970	12.150	11.510	11.550	11.550	14,339,500
2026-04-09	11.990	11.990	11.400	11.940	11.940	16,926,900
2026-04-08	11.980	12.120	11.740	11.990	11.990	18,881,641
2026-04-07	11.390	11.900	11.180	11.600	11.600	20,141,247
2026-04-03	12.900	12.980	11.710	11.710	11.710	22,076,369
2026-04-02	14.880	14.880	13.010	13.010	13.010	31,041,949
2026-04-01	14.460	14.460	14.460	14.460	14.460	0
2026-03-31	14.460	14.460	14.460	14.460	14.460	0
2026-03-30	14.460	14.460	14.460	14.460	14.460	0
2026-03-27	14.460	14.460	14.460	14.460	14.460	0
2026-03-26	14.460	14.460	14.460	14.460	14.460	0
2026-03-25	13.510	14.570	13.510	14.460	14.460	16,379,262
2026-03-24	13.590	13.630	13.110	13.530	13.530	10,925,699
2026-03-23	14.100	14.190	13.120	13.340	13.340	17,409,450
2026-03-20	14.450	14.970	14.400	14.500	14.500	8,334,290
2026-03-19	14.990	14.990	14.310	14.430	14.430	9,105,200
2026-03-18	14.890	15.030	14.480	14.910	14.910	9,009,400
2026-03-17	15.270	15.380	14.820	14.820	14.820	9,668,824
2026-03-16	15.440	15.550	14.600	14.900	14.900	14,085,080
2026-03-13	15.250	15.800	15.190	15.700	15.700	10,862,000
2026-03-12	15.100	15.840	15.060	15.440	15.440	12,246,780
2026-03-11	15.740	15.780	15.160	15.210	15.210	11,246,250
2026-03-10	15.910	16.220	15.400	15.720	15.720	12,699,600
2026-03-09	15.960	16.120	15.310	15.710	15.710	15,384,750
2026-03-06	16.260	16.260	15.710	16.170	16.170	14,363,880
2026-03-05	15.840	16.460	15.500	16.090	16.090	30,940,770
2026-03-04	14.450	16.040	14.330	16.040	16.040	22,624,631
2026-03-03	15.380	15.500	14.550	14.580	14.580	18,509,500
2026-03-02	15.850	15.920	15.220	15.410	15.410	21,112,010
2026-02-27	15.730	16.280	15.410	16.090	16.090	22,305,891
2026-02-26	15.470	16.540	15.400	15.660	15.660	18,903,900
2026-02-25	14.800	15.480	14.610	15.420	15.420	14,917,080
2026-02-24	15.260	15.990	14.790	14.800	14.800	17,964,400
2026-02-13	14.350	15.350	14.300	15.160	15.160	20,036,631
2026-02-12	14.750	14.840	14.180	14.510	14.510	15,081,550
2026-02-11	14.540	15.100	14.400	14.850	14.850	22,275,609
2026-02-10	14.110	14.730	13.900	14.550	14.550	19,488,750
2026-02-09	13.620	14.470	13.620	14.050	14.050	24,772,600
2026-02-06	14.620	14.620	13.410	13.620	13.620	37,675,539
2026-02-05	13.530	14.760	13.310	14.760	14.760	14,493,840
2026-02-04	12.890	13.650	12.810	13.420	13.420	17,188,539
2026-02-03	12.930	12.980	12.680	12.810	12.810	10,868,000
2026-02-02	13.000	13.150	12.460	12.780	12.780	17,438,461
2026-01-30	12.220	13.200	12.080	13.040	13.040	18,220,590
2026-01-29	12.560	12.560	12.180	12.220	12.220	12,766,100
2026-01-28	12.830	12.860	12.380	12.500	12.500	11,974,360
2026-01-27	13.040	13.320	12.450	12.860	12.860	15,090,620
2026-01-26	13.790	13.940	12.700	12.970	12.970	21,999,721
2026-01-23	13.540	13.810	13.000	13.790	13.790	20,179,320
2026-01-22	13.090	13.490	12.920	13.270	13.270	15,694,120
2026-01-21	12.880	13.600	12.810	13.080	13.080	15,920,870
2026-01-20	12.800	12.880	12.480	12.820	12.820	14,220,060

← NewerPage 3 of 21 · 1,217 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.