Sichuan Fulin Transportation Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	10.700	11.250	10.620	10.990	10.990	9,263,600
2026-10-19	10.840	11.080	10.380	10.710	10.710	12,991,900
2026-10-16	10.290	11.130	10.230	10.870	10.870	17,279,700
2026-10-15	10.700	10.700	10.090	10.120	10.120	10,681,300
2026-10-14	11.280	11.340	10.860	10.900	10.900	4,106,750
2026-10-13	11.200	11.410	10.860	11.220	11.220	6,129,540
2026-10-12	11.610	11.650	11.200	11.240	11.240	6,086,360
2026-10-09	11.650	11.720	11.110	11.620	11.620	6,165,300
2026-10-08	11.490	11.750	11.420	11.630	11.630	6,459,500
2026-09-30	11.670	11.720	11.360	11.500	11.500	4,024,900
2026-09-29	11.270	11.630	11.250	11.580	11.580	5,651,200
2026-09-28	11.750	12.000	11.200	11.370	11.370	6,688,534
2026-09-24	11.930	12.060	11.690	11.720	11.720	6,168,300
2026-09-23	12.150	12.180	11.920	11.950	11.950	6,669,100
2026-09-22	12.370	12.450	12.110	12.150	12.150	8,738,100
2026-09-21	11.880	12.150	11.840	12.090	12.090	8,568,000
2026-09-18	11.910	12.110	11.720	11.870	11.870	10,452,500
2026-09-17	11.830	12.010	11.730	11.910	11.910	7,232,800
2026-09-16	11.760	12.070	11.660	11.930	11.930	12,046,860
2026-09-15	12.120	12.120	11.700	11.760	11.760	9,637,900
2026-09-14	11.900	12.200	11.630	12.020	12.020	12,512,490
2026-09-11	12.640	12.650	11.790	11.980	11.980	14,049,988
2026-09-10	12.930	12.930	12.500	12.520	12.520	15,513,512
2026-09-09	12.600	13.100	12.490	12.990	12.990	29,729,420
2026-09-08	11.490	12.600	11.330	12.600	12.600	24,911,760
2026-09-07	11.310	11.450	11.180	11.450	11.450	5,663,500
2026-09-04	11.310	11.430	11.180	11.300	11.300	5,097,210
2026-09-03	11.350	11.460	11.100	11.230	11.230	6,031,300
2026-09-02	11.280	11.400	11.080	11.380	11.380	6,785,400
2026-09-01	11.280	11.480	11.170	11.310	11.310	7,155,200
2026-08-31	11.090	11.330	11.000	11.280	11.280	8,512,604
2026-08-28	11.030	11.190	10.980	11.110	11.110	7,940,400
2026-08-27	11.130	11.200	10.950	11.030	11.030	8,496,760
2026-08-26	11.120	11.250	10.850	11.070	11.070	8,643,413
2026-08-25	10.740	11.170	10.660	11.130	11.130	9,482,200
2026-08-24	11.260	11.270	10.750	10.890	10.890	10,728,976
2026-08-21	10.800	11.040	10.680	10.950	10.950	8,888,112
2026-08-20	10.750	10.970	10.580	10.860	10.860	12,866,900
2026-08-19	10.790	10.920	10.510	10.540	10.540	13,209,100
2026-08-18	10.800	11.090	10.640	10.840	10.840	11,609,200
2026-08-17	10.410	10.950	10.390	10.880	10.880	19,132,717
2026-08-14	10.320	10.980	10.200	10.430	10.430	22,579,100
2026-08-13	10.220	10.500	9.920	10.390	10.390	31,449,457
2026-08-12	9.070	9.990	9.070	9.990	9.990	9,405,300
2026-08-11	9.060	9.170	8.940	9.080	9.080	5,996,100
2026-08-10	8.890	9.090	8.800	9.060	9.060	5,994,600
2026-08-07	8.980	9.020	8.770	8.890	8.890	5,200,253
2026-08-06	8.890	8.970	8.780	8.970	8.970	5,452,000
2026-08-05	8.820	9.000	8.820	8.940	8.940	6,238,800
2026-08-04	8.850	9.000	8.730	8.820	8.820	5,873,742
2026-08-03	8.580	8.840	8.460	8.820	8.820	7,948,716
2026-07-31	8.410	8.730	8.410	8.620	8.620	7,996,016
2026-07-30	8.500	8.570	8.260	8.410	8.410	7,302,503
2026-07-29	8.310	8.590	8.260	8.540	8.540	8,532,316
2026-07-28	8.330	8.480	8.230	8.300	8.300	8,349,700
2026-07-27	8.080	8.410	8.080	8.330	8.330	6,142,000
2026-07-24	8.280	8.380	8.120	8.180	8.180	4,623,666
2026-07-23	8.150	8.400	8.100	8.380	8.380	7,061,600
2026-07-22	8.310	8.480	8.080	8.150	8.150	9,334,820
2026-07-21	8.490	8.530	8.010	8.380	8.380	11,490,389

Page 1 of 21 · 1,216 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.