Sichuan Fulin Transportation Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	9.970	9.980	9.800	9.970	9.925	4,163,200
2025-10-22	9.850	10.050	9.850	9.990	9.945	4,976,300
2025-10-21	9.680	9.960	9.620	9.900	9.855	6,088,700
2025-10-20	9.630	9.860	9.630	9.710	9.666	5,246,400
2025-10-17	9.750	9.830	9.580	9.580	9.537	4,963,300
2025-10-16	10.080	10.160	9.710	9.770	9.726	7,871,700
2025-10-15	10.000	10.100	9.870	10.060	10.014	7,273,464
2025-10-14	10.270	10.470	9.970	10.000	9.955	11,343,140
2025-10-13	10.180	10.330	9.760	10.180	10.134	18,464,720
2025-10-10	10.030	11.000	10.030	10.280	10.233	28,085,695
2025-10-09	10.170	10.190	9.930	10.000	9.955	8,416,804
2025-09-30	10.080	10.250	9.980	10.200	10.154	8,035,760
2025-09-29	9.900	10.050	9.600	10.000	9.955	8,305,262
2025-09-26	9.780	10.060	9.680	9.770	9.726	8,060,120
2025-09-25	10.180	10.190	9.750	9.780	9.736	10,494,675
2025-09-24	9.870	10.250	9.800	10.200	10.154	8,402,200
2025-09-23	10.600	10.660	9.780	9.930	9.885	18,069,854
2025-09-22	10.510	10.790	10.400	10.670	10.622	10,896,000
2025-09-19	10.710	10.730	10.390	10.500	10.452	10,120,800
2025-09-18	11.310	11.540	10.640	10.700	10.652	16,023,420
2025-09-17	10.770	11.500	10.690	11.360	11.309	20,682,363
2025-09-16	10.410	10.770	10.340	10.770	10.721	9,476,400
2025-09-15	10.670	10.770	10.380	10.380	10.333	11,129,462
2025-09-12	10.750	10.830	10.650	10.680	10.632	10,036,002
2025-09-11	10.780	10.820	10.510	10.720	10.671	10,948,600
2025-09-10	10.930	11.040	10.800	10.830	10.781	6,517,320
2025-09-09	11.260	11.270	10.900	10.930	10.880	7,688,920
2025-09-08	11.230	11.290	11.020	11.270	11.219	9,154,500
2025-09-05	10.810	11.220	10.670	11.190	11.139	10,897,100
2025-09-04	11.030	11.290	10.690	10.840	10.791	12,218,620
2025-09-03	11.520	11.520	10.910	10.940	10.890	10,401,800
2025-09-02	11.990	12.000	11.110	11.290	11.239	22,912,524
2025-09-01	10.640	11.780	10.640	11.780	11.727	15,826,882
2025-08-29	10.650	10.720	10.440	10.710	10.661	8,230,320
2025-08-28	10.760	10.870	10.180	10.650	10.602	13,963,240
2025-08-27	11.000	11.130	10.610	10.700	10.652	13,109,760
2025-08-26	11.060	11.130	10.900	11.080	11.030	9,496,760
2025-08-25	11.270	11.420	10.860	11.160	11.109	18,369,100
2025-08-22	11.080	11.260	10.940	11.090	11.040	11,780,120
2025-08-21	10.970	11.530	10.970	11.100	11.050	17,620,560
2025-08-20	10.880	11.200	10.840	10.970	10.920	10,530,800
2025-08-19	10.820	10.970	10.760	10.880	10.831	8,170,120
2025-08-18	10.630	10.850	10.600	10.830	10.781	11,599,508
2025-08-15	10.300	10.630	10.300	10.630	10.582	14,177,920
2025-08-14	10.290	10.660	10.060	10.320	10.273	16,440,980
2025-08-13	10.170	10.450	10.070	10.320	10.273	12,637,700
2025-08-12	10.140	10.390	10.050	10.190	10.144	11,552,500
2025-08-11	10.150	10.240	10.010	10.140	10.094	13,165,264
2025-08-08	10.430	10.450	10.060	10.180	10.134	12,220,000
2025-08-07	10.440	10.670	10.350	10.460	10.413	11,595,200
2025-08-06	11.020	11.090	10.210	10.540	10.492	27,578,980
2025-08-05	11.100	11.270	10.850	11.050	11.000	12,272,200
2025-08-04	10.650	11.120	10.460	11.120	11.070	16,346,700
2025-08-01	10.750	10.920	10.660	10.790	10.741	11,107,560
2025-07-31	10.620	10.900	10.590	10.730	10.681	12,967,100
2025-07-30	10.630	11.020	10.600	10.700	10.652	15,955,888
2025-07-29	10.640	10.730	10.450	10.610	10.562	16,457,013
2025-07-28	10.380	10.830	10.360	10.740	10.691	25,176,168
2025-07-25	10.500	10.670	10.150	10.380	10.333	39,889,581
2025-07-24	11.500	11.970	10.600	10.620	10.572	61,525,690

← NewerPage 5 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.