Sichuan Fulin Transportation Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	10.020	10.880	10.000	10.880	10.831	12,127,273
2025-07-22	10.080	10.090	9.800	9.890	9.845	7,173,440
2025-07-21	9.770	10.120	9.700	9.970	9.925	7,857,202
2025-07-18	9.780	9.850	9.600	9.780	9.736	7,669,040
2025-07-17	9.730	9.840	9.670	9.780	9.736	6,060,440
2025-07-16	9.830	9.910	9.650	9.750	9.706	7,502,900
2025-07-15	9.900	10.200	9.730	9.800	9.756	12,667,692
2025-07-14	9.550	9.970	9.440	9.900	9.855	10,830,600
2025-07-11	9.400	9.550	9.240	9.500	9.457	8,614,962
2025-07-10	9.540	9.580	9.310	9.350	9.308	7,814,303
2025-07-09	9.650	9.820	9.530	9.570	9.527	9,067,601
2025-07-08	9.650	9.720	9.480	9.690	9.646	10,912,800
2025-07-07	9.290	9.690	9.220	9.570	9.527	12,130,420
2025-07-04	9.530	9.580	9.150	9.320	9.278	12,661,321
2025-07-03	9.370	9.480	9.300	9.440	9.397	7,107,400
2025-07-02	9.590	9.690	9.310	9.410	9.367	14,580,600
2025-07-01	9.250	9.770	9.250	9.620	9.576	21,494,167
2025-06-30	9.210	9.510	9.110	9.250	9.208	20,611,400
2025-06-27	8.880	9.220	8.880	9.050	9.009	19,543,010
2025-06-26	8.820	9.050	8.650	8.820	8.780	21,012,670
2025-06-25	9.050	9.100	8.750	8.790	8.750	44,451,684
2025-06-24	8.780	9.560	8.780	9.140	9.099	59,815,371
2025-06-23	8.210	8.880	8.180	8.690	8.651	22,674,261
2025-06-20	8.200	8.360	8.190	8.200	8.163	4,154,400
2025-06-19	8.400	8.470	8.180	8.260	8.223	6,747,801
2025-06-18	8.410	8.480	8.330	8.450	8.362	6,048,800
2025-06-17	8.340	8.590	8.320	8.470	8.382	9,636,700
2025-06-16	8.170	8.420	8.140	8.340	8.253	6,929,600
2025-06-13	8.360	8.640	8.160	8.260	8.174	11,263,600
2025-06-12	8.400	8.470	8.330	8.390	8.303	10,992,600
2025-06-11	8.250	8.620	8.150	8.500	8.411	20,035,060
2025-06-10	8.190	8.250	8.070	8.220	8.134	9,860,100
2025-06-09	8.370	8.400	8.120	8.200	8.115	13,787,281
2025-06-06	8.400	8.750	8.200	8.470	8.382	21,282,700
2025-06-05	8.560	8.580	8.370	8.450	8.362	8,895,700
2025-06-04	8.500	8.570	8.400	8.530	8.441	8,334,200
2025-06-03	8.390	8.730	8.280	8.550	8.461	12,874,070
2025-05-30	8.390	8.640	8.360	8.480	8.392	12,090,900
2025-05-29	8.260	8.650	8.260	8.460	8.372	15,865,400
2025-05-28	8.250	8.390	8.220	8.290	8.204	7,395,221
2025-05-27	8.220	8.450	8.150	8.240	8.154	11,147,720
2025-05-26	8.050	8.300	8.050	8.220	8.134	9,195,360
2025-05-23	8.260	8.260	8.040	8.050	7.966	10,434,700
2025-05-22	8.220	8.440	8.150	8.300	8.214	10,566,200
2025-05-21	8.200	8.310	8.110	8.230	8.144	10,382,800
2025-05-20	8.090	8.220	8.030	8.200	8.115	8,569,200
2025-05-19	7.900	8.140	7.860	8.080	7.996	11,439,900
2025-05-16	7.770	7.940	7.770	7.910	7.828	6,735,300
2025-05-15	7.870	8.000	7.810	7.830	7.748	9,445,539
2025-05-14	7.860	7.890	7.730	7.790	7.709	9,272,926
2025-05-13	7.950	7.980	7.800	7.820	7.739	8,447,500
2025-05-12	7.940	7.970	7.780	7.890	7.808	7,684,080
2025-05-09	8.040	8.090	7.860	7.890	7.808	7,685,303
2025-05-08	7.840	8.080	7.770	8.040	7.956	10,024,800
2025-05-07	7.880	7.920	7.760	7.910	7.828	14,214,105
2025-05-06	7.550	7.820	7.550	7.800	7.719	11,991,705
2025-04-30	7.500	7.620	7.470	7.500	7.422	6,215,635
2025-04-29	7.370	7.530	7.310	7.470	7.392	4,944,000
2025-04-28	7.510	7.600	7.320	7.360	7.283	7,570,200
2025-04-25	7.550	7.680	7.490	7.510	7.432	9,398,735

← NewerPage 6 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.