Sichuan Fulin Transportation Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.310 | 7.480 | 7.210 | 7.290 | 7.165 | 6,167,502 |
| 2025-01-20 | 7.190 | 7.340 | 7.190 | 7.300 | 7.174 | 6,092,020 |
| 2025-01-17 | 7.270 | 7.270 | 6.980 | 7.190 | 7.066 | 7,956,540 |
| 2025-01-16 | 7.200 | 7.370 | 7.150 | 7.300 | 7.174 | 7,097,000 |
| 2025-01-15 | 7.210 | 7.290 | 7.160 | 7.230 | 7.106 | 5,232,400 |
| 2025-01-14 | 7.040 | 7.300 | 6.950 | 7.260 | 7.135 | 9,056,800 |
| 2025-01-13 | 6.820 | 7.150 | 6.650 | 7.040 | 6.919 | 6,969,360 |
| 2025-01-10 | 7.190 | 7.240 | 6.850 | 6.890 | 6.771 | 7,044,300 |
| 2025-01-09 | 6.880 | 7.240 | 6.880 | 7.200 | 7.076 | 10,307,200 |
| 2025-01-08 | 6.840 | 7.220 | 6.780 | 7.070 | 6.948 | 11,883,700 |
| 2025-01-07 | 6.520 | 6.840 | 6.520 | 6.840 | 6.722 | 6,775,900 |
| 2025-01-06 | 6.590 | 6.650 | 6.300 | 6.520 | 6.408 | 7,126,000 |
| 2025-01-03 | 6.860 | 6.950 | 6.560 | 6.590 | 6.477 | 10,245,064 |
| 2025-01-02 | 7.100 | 7.160 | 6.770 | 6.860 | 6.742 | 12,995,860 |
| 2024-12-31 | 7.150 | 7.280 | 7.050 | 7.100 | 6.978 | 8,657,500 |
| 2024-12-30 | 7.250 | 7.380 | 7.040 | 7.150 | 7.027 | 12,168,200 |
| 2024-12-27 | 7.370 | 7.640 | 7.200 | 7.290 | 7.165 | 13,723,833 |
| 2024-12-26 | 7.290 | 7.410 | 7.240 | 7.310 | 7.184 | 8,140,191 |
| 2024-12-25 | 7.620 | 7.620 | 7.180 | 7.260 | 7.135 | 15,764,966 |
| 2024-12-24 | 7.650 | 7.800 | 7.450 | 7.740 | 7.607 | 10,641,368 |
| 2024-12-23 | 7.820 | 7.900 | 7.490 | 7.560 | 7.430 | 11,890,057 |
| 2024-12-20 | 7.710 | 8.250 | 7.680 | 7.830 | 7.695 | 10,872,100 |
| 2024-12-19 | 7.670 | 7.780 | 7.580 | 7.720 | 7.587 | 9,446,690 |
| 2024-12-18 | 7.860 | 7.930 | 7.560 | 7.780 | 7.646 | 9,874,850 |
| 2024-12-17 | 8.280 | 8.350 | 7.730 | 7.840 | 7.705 | 18,542,672 |
| 2024-12-16 | 8.570 | 8.600 | 8.170 | 8.280 | 8.138 | 18,097,700 |
| 2024-12-13 | 8.170 | 8.850 | 8.150 | 8.450 | 8.305 | 27,333,456 |
| 2024-12-12 | 7.780 | 8.260 | 7.720 | 8.220 | 8.079 | 17,704,480 |
| 2024-12-11 | 7.450 | 7.820 | 7.400 | 7.780 | 7.646 | 11,062,289 |
| 2024-12-10 | 7.610 | 7.710 | 7.410 | 7.450 | 7.322 | 9,965,016 |
| 2024-12-09 | 7.370 | 7.660 | 7.310 | 7.490 | 7.361 | 14,098,184 |
| 2024-12-06 | 7.150 | 7.600 | 7.060 | 7.360 | 7.233 | 18,039,760 |
| 2024-12-05 | 7.100 | 7.170 | 7.040 | 7.090 | 6.968 | 6,013,560 |
| 2024-12-04 | 7.320 | 7.340 | 7.070 | 7.130 | 7.007 | 10,015,415 |
| 2024-12-03 | 7.070 | 7.320 | 7.070 | 7.320 | 7.194 | 11,251,400 |
| 2024-12-02 | 7.000 | 7.200 | 7.000 | 7.120 | 6.997 | 9,128,935 |
| 2024-11-29 | 7.050 | 7.120 | 6.950 | 7.030 | 6.909 | 8,983,234 |
| 2024-11-28 | 6.900 | 7.170 | 6.880 | 7.070 | 6.948 | 13,397,345 |
| 2024-11-27 | 6.980 | 7.000 | 6.660 | 6.940 | 6.821 | 13,426,034 |
| 2024-11-26 | 6.790 | 7.230 | 6.730 | 6.960 | 6.840 | 23,317,160 |
| 2024-11-25 | 6.490 | 6.960 | 6.470 | 6.820 | 6.703 | 21,649,805 |
| 2024-11-22 | 6.710 | 6.770 | 6.450 | 6.470 | 6.359 | 8,721,791 |
| 2024-11-21 | 6.660 | 6.760 | 6.600 | 6.700 | 6.585 | 8,184,420 |
| 2024-11-20 | 6.560 | 6.690 | 6.460 | 6.660 | 6.545 | 8,402,111 |
| 2024-11-19 | 6.440 | 6.610 | 6.370 | 6.570 | 6.457 | 8,076,102 |
| 2024-11-18 | 6.530 | 6.670 | 6.380 | 6.430 | 6.319 | 11,112,266 |
| 2024-11-15 | 6.710 | 6.780 | 6.520 | 6.530 | 6.418 | 11,209,468 |
| 2024-11-14 | 6.900 | 6.990 | 6.650 | 6.670 | 6.555 | 14,975,262 |
| 2024-11-13 | 6.650 | 6.800 | 6.500 | 6.780 | 6.663 | 12,068,542 |
| 2024-11-12 | 6.560 | 6.830 | 6.540 | 6.670 | 6.555 | 19,008,391 |
| 2024-11-11 | 6.400 | 6.600 | 6.360 | 6.570 | 6.457 | 12,497,100 |
| 2024-11-08 | 6.440 | 6.500 | 6.320 | 6.400 | 6.290 | 12,729,516 |
| 2024-11-07 | 6.270 | 6.450 | 6.210 | 6.430 | 6.319 | 11,923,400 |
| 2024-11-06 | 6.210 | 6.420 | 6.140 | 6.300 | 6.192 | 19,393,580 |
| 2024-11-05 | 6.150 | 6.220 | 6.090 | 6.200 | 6.093 | 11,833,040 |
| 2024-11-04 | 6.010 | 6.140 | 5.940 | 6.130 | 6.025 | 9,808,860 |
| 2024-11-01 | 6.170 | 6.190 | 5.890 | 5.940 | 5.838 | 13,445,200 |
| 2024-10-31 | 6.070 | 6.200 | 6.040 | 6.180 | 6.074 | 10,623,815 |
| 2024-10-30 | 6.060 | 6.200 | 6.020 | 6.090 | 5.985 | 10,396,002 |
| 2024-10-29 | 6.270 | 6.310 | 6.040 | 6.050 | 5.946 | 14,205,200 |
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.