Sichuan Fulin Transportation Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	12.380	12.900	12.280	12.880	12.880	19,057,260
2026-01-16	11.660	12.750	11.570	12.400	12.400	22,482,471
2026-01-15	11.180	11.880	11.160	11.660	11.660	20,371,620
2026-01-14	11.090	11.400	11.030	11.240	11.240	12,851,400
2026-01-13	11.090	11.450	10.930	11.040	11.040	14,034,738
2026-01-12	11.180	11.250	10.980	11.060	11.060	12,255,600
2026-01-09	11.060	11.350	10.990	11.200	11.200	12,576,564
2026-01-08	10.980	11.330	10.720	11.060	11.060	15,106,987
2026-01-07	10.910	11.110	10.870	11.020	10.970	9,959,380
2026-01-06	10.750	11.390	10.680	10.920	10.871	21,932,640
2026-01-05	10.710	10.950	10.600	10.670	10.622	11,497,900
2025-12-31	10.650	10.890	10.520	10.720	10.671	9,667,740
2025-12-30	10.680	10.880	10.590	10.610	10.562	11,455,300
2025-12-29	10.600	10.790	10.250	10.750	10.701	16,006,730
2025-12-26	10.050	10.670	10.040	10.600	10.552	18,000,490
2025-12-25	9.880	10.130	9.820	10.080	10.034	9,330,090
2025-12-24	10.180	10.180	9.840	9.880	9.835	14,311,100
2025-12-23	10.460	10.480	10.110	10.160	10.114	7,085,300
2025-12-22	10.450	10.620	10.360	10.480	10.433	6,996,300
2025-12-19	10.200	10.480	10.160	10.410	10.363	6,129,500
2025-12-18	10.120	10.330	10.070	10.200	10.154	5,479,400
2025-12-17	10.430	10.480	9.920	10.180	10.134	9,594,200
2025-12-16	10.450	10.610	10.260	10.420	10.373	8,711,300
2025-12-15	10.020	10.430	9.930	10.350	10.303	8,318,000
2025-12-12	10.170	10.230	9.980	10.020	9.975	5,900,300
2025-12-11	10.420	10.480	10.080	10.100	10.054	6,552,234
2025-12-10	10.380	10.500	10.350	10.440	10.393	4,936,600
2025-12-09	10.570	10.650	10.390	10.440	10.393	6,328,780
2025-12-08	10.580	10.850	10.490	10.570	10.522	8,092,720
2025-12-05	10.650	10.650	10.450	10.580	10.532	5,458,400
2025-12-04	10.730	10.760	10.450	10.600	10.552	5,949,900
2025-12-03	10.890	10.990	10.600	10.720	10.671	8,528,600
2025-12-02	10.640	10.980	10.470	10.860	10.811	9,769,747
2025-12-01	10.630	10.960	10.510	10.650	10.602	13,458,300
2025-11-28	9.980	10.630	9.930	10.610	10.562	15,101,574
2025-11-27	10.100	10.180	9.930	10.000	9.955	6,128,940
2025-11-26	10.010	10.520	9.990	10.110	10.064	10,489,300
2025-11-25	9.810	10.110	9.800	9.980	9.935	6,186,000
2025-11-24	9.500	9.910	9.500	9.790	9.746	11,821,800
2025-11-21	10.030	10.150	9.450	9.460	9.417	11,463,800
2025-11-20	10.130	10.380	10.000	10.030	9.985	10,655,800
2025-11-19	10.270	10.530	10.000	10.050	10.004	14,886,800
2025-11-18	10.990	11.000	10.150	10.340	10.293	26,793,100
2025-11-17	11.100	11.950	11.020	11.100	11.050	27,021,740
2025-11-14	11.270	11.510	10.860	10.940	10.890	15,822,940
2025-11-13	11.360	11.650	11.260	11.300	11.249	11,666,500
2025-11-12	11.270	11.440	11.200	11.350	11.299	9,993,600
2025-11-11	11.250	11.580	11.150	11.280	11.229	12,834,420
2025-11-10	11.000	11.320	10.900	11.260	11.209	18,000,760
2025-11-07	11.020	11.260	10.900	10.940	10.890	9,874,060
2025-11-06	11.090	11.160	10.840	11.070	11.020	9,430,604
2025-11-05	10.890	11.200	10.840	11.090	11.040	14,738,792
2025-11-04	10.690	11.650	10.650	11.010	10.960	22,363,031
2025-11-03	10.220	10.700	10.150	10.690	10.642	18,008,382
2025-10-31	9.840	10.280	9.830	10.090	10.044	11,787,100
2025-10-30	10.060	10.150	9.830	9.840	9.795	7,026,541
2025-10-29	10.150	10.170	9.810	9.940	9.895	7,626,359
2025-10-28	10.000	10.180	9.870	10.090	10.044	7,111,600
2025-10-27	9.920	10.150	9.900	10.050	10.004	6,057,200
2025-10-24	9.930	10.080	9.860	9.890	9.845	3,959,700

← NewerPage 4 of 21 · 1,212 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.