Sichuan Fulin Transportation Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.100 | 6.270 | 6.080 | 6.270 | 6.162 | 15,118,740 |
| 2024-10-25 | 6.000 | 6.100 | 6.000 | 6.080 | 5.975 | 12,526,700 |
| 2024-10-24 | 6.010 | 6.070 | 5.980 | 6.030 | 5.926 | 8,114,360 |
| 2024-10-23 | 6.120 | 6.150 | 6.020 | 6.040 | 5.936 | 12,075,102 |
| 2024-10-22 | 5.970 | 6.120 | 5.970 | 6.110 | 6.005 | 13,783,743 |
| 2024-10-21 | 6.020 | 6.050 | 5.920 | 6.010 | 5.907 | 13,769,489 |
| 2024-10-18 | 5.880 | 6.050 | 5.830 | 6.020 | 5.916 | 17,186,050 |
| 2024-10-17 | 6.140 | 6.180 | 5.930 | 5.960 | 5.857 | 23,774,200 |
| 2024-10-16 | 5.760 | 6.260 | 5.760 | 6.190 | 6.083 | 30,539,640 |
| 2024-10-15 | 5.900 | 5.960 | 5.820 | 5.820 | 5.720 | 8,583,440 |
| 2024-10-14 | 5.830 | 5.970 | 5.790 | 5.940 | 5.838 | 8,284,110 |
| 2024-10-11 | 6.000 | 6.000 | 5.750 | 5.790 | 5.690 | 10,648,224 |
| 2024-10-10 | 5.980 | 6.130 | 5.850 | 5.980 | 5.877 | 14,931,760 |
| 2024-10-09 | 6.210 | 6.210 | 5.800 | 5.890 | 5.789 | 24,885,385 |
| 2024-10-08 | 6.670 | 6.700 | 6.010 | 6.340 | 6.231 | 35,642,310 |
| 2024-09-30 | 5.750 | 6.130 | 5.680 | 6.090 | 5.985 | 29,236,420 |
| 2024-09-27 | 5.490 | 5.680 | 5.440 | 5.600 | 5.504 | 16,033,300 |
| 2024-09-26 | 5.280 | 5.420 | 5.280 | 5.410 | 5.317 | 10,139,964 |
| 2024-09-25 | 5.270 | 5.400 | 5.260 | 5.290 | 5.199 | 11,553,202 |
| 2024-09-24 | 5.090 | 5.240 | 5.070 | 5.240 | 5.150 | 10,248,100 |
| 2024-09-23 | 5.030 | 5.100 | 5.000 | 5.080 | 4.993 | 5,145,500 |
| 2024-09-20 | 5.070 | 5.090 | 5.000 | 5.060 | 4.973 | 4,961,200 |
| 2024-09-19 | 4.960 | 5.090 | 4.930 | 5.070 | 4.983 | 7,126,205 |
| 2024-09-18 | 5.000 | 5.030 | 4.840 | 4.950 | 4.865 | 7,649,803 |
| 2024-09-13 | 5.100 | 5.120 | 4.990 | 5.000 | 4.914 | 7,888,500 |
| 2024-09-12 | 5.140 | 5.170 | 5.100 | 5.100 | 5.012 | 5,574,500 |
| 2024-09-11 | 5.190 | 5.200 | 5.100 | 5.130 | 5.042 | 7,885,400 |
| 2024-09-10 | 5.120 | 5.230 | 5.120 | 5.220 | 5.130 | 10,269,900 |
| 2024-09-09 | 5.420 | 5.470 | 5.110 | 5.140 | 5.052 | 17,841,712 |
| 2024-09-06 | 5.350 | 5.530 | 5.350 | 5.380 | 5.287 | 24,523,234 |
| 2024-09-05 | 5.170 | 5.330 | 5.160 | 5.280 | 5.189 | 11,980,882 |
| 2024-09-04 | 5.180 | 5.220 | 5.130 | 5.160 | 5.071 | 6,308,316 |
| 2024-09-03 | 5.190 | 5.250 | 5.160 | 5.200 | 5.111 | 6,838,360 |
| 2024-09-02 | 5.270 | 5.310 | 5.170 | 5.180 | 5.091 | 8,183,116 |
| 2024-08-30 | 5.230 | 5.350 | 5.190 | 5.280 | 5.189 | 11,370,800 |
| 2024-08-29 | 5.200 | 5.240 | 5.120 | 5.220 | 5.130 | 7,683,700 |
| 2024-08-28 | 5.160 | 5.250 | 5.160 | 5.200 | 5.111 | 8,142,100 |
| 2024-08-27 | 5.320 | 5.360 | 5.160 | 5.210 | 5.120 | 11,646,400 |
| 2024-08-26 | 5.360 | 5.400 | 5.290 | 5.380 | 5.287 | 8,215,600 |
| 2024-08-23 | 5.480 | 5.500 | 5.290 | 5.310 | 5.219 | 12,932,100 |
| 2024-08-22 | 5.500 | 5.600 | 5.480 | 5.500 | 5.405 | 11,458,840 |
| 2024-08-21 | 5.420 | 5.630 | 5.400 | 5.570 | 5.474 | 14,328,301 |
| 2024-08-20 | 5.550 | 5.630 | 5.420 | 5.450 | 5.356 | 11,060,630 |
| 2024-08-19 | 5.500 | 5.650 | 5.500 | 5.570 | 5.474 | 10,900,900 |
| 2024-08-16 | 5.640 | 5.720 | 5.550 | 5.550 | 5.455 | 14,136,600 |
| 2024-08-15 | 5.680 | 5.690 | 5.510 | 5.670 | 5.572 | 15,381,060 |
| 2024-08-14 | 5.610 | 5.810 | 5.580 | 5.680 | 5.582 | 17,514,670 |
| 2024-08-13 | 5.530 | 5.630 | 5.490 | 5.620 | 5.523 | 14,657,910 |
| 2024-08-12 | 5.680 | 5.720 | 5.520 | 5.550 | 5.455 | 17,251,339 |
| 2024-08-09 | 5.810 | 5.870 | 5.740 | 5.760 | 5.661 | 16,861,300 |
| 2024-08-08 | 5.910 | 5.960 | 5.740 | 5.760 | 5.661 | 28,341,099 |
| 2024-08-07 | 6.280 | 6.360 | 6.010 | 6.020 | 5.916 | 34,313,560 |
| 2024-08-06 | 6.700 | 6.700 | 6.170 | 6.370 | 6.260 | 52,670,400 |
| 2024-08-05 | 6.430 | 7.120 | 6.360 | 6.860 | 6.742 | 68,257,048 |
| 2024-08-02 | 6.500 | 6.790 | 6.220 | 6.660 | 6.545 | 57,678,448 |
| 2024-08-01 | 6.330 | 6.800 | 6.300 | 6.650 | 6.536 | 57,348,407 |
| 2024-07-31 | 6.670 | 7.200 | 6.370 | 6.490 | 6.378 | 71,652,320 |
| 2024-07-30 | 6.690 | 6.990 | 6.440 | 6.780 | 6.663 | 71,520,153 |
| 2024-07-29 | 6.900 | 7.450 | 6.780 | 7.150 | 7.027 | 93,748,830 |
| 2024-07-26 | 6.780 | 6.780 | 6.390 | 6.780 | 6.663 | 90,218,253 |
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.