Chongqing Fuling Zhacai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	12.480	12.510	12.040	12.060	11.293	10,308,140
2024-07-22	12.730	12.740	12.440	12.520	11.724	8,308,842
2024-07-19	12.720	12.780	12.560	12.720	11.911	7,875,383
2024-07-18	12.520	12.760	12.410	12.750	11.939	12,380,731
2024-07-17	12.180	12.560	12.120	12.510	11.714	13,193,285
2024-07-16	12.250	12.350	12.120	12.170	11.396	6,490,872
2024-07-15	12.200	12.320	12.190	12.280	11.499	4,611,248
2024-07-12	12.370	12.410	12.230	12.310	11.527	6,418,790
2024-07-11	12.350	12.450	12.230	12.360	11.574	10,203,722
2024-07-10	12.040	12.270	11.970	12.190	11.415	7,026,480
2024-07-09	11.870	12.080	11.720	12.040	11.274	8,499,083
2024-07-08	12.160	12.180	11.880	11.910	11.153	7,353,275
2024-07-05	12.040	12.160	12.000	12.140	11.368	6,554,386
2024-07-04	12.380	12.410	12.020	12.090	11.321	8,991,010
2024-07-03	12.380	12.500	12.300	12.360	11.574	6,868,230
2024-07-02	12.400	12.520	12.350	12.380	11.593	7,020,260
2024-07-01	12.280	12.460	12.180	12.410	11.621	7,285,752
2024-06-28	12.280	12.430	12.220	12.250	11.471	7,757,658
2024-06-27	12.530	12.530	12.230	12.290	11.508	8,012,573
2024-06-26	12.310	12.560	12.280	12.560	11.761	8,878,937
2024-06-25	12.380	12.470	12.220	12.310	11.527	6,725,370
2024-06-24	12.430	12.490	12.210	12.330	11.546	8,728,427
2024-06-21	12.450	12.590	12.370	12.570	11.771	6,991,672
2024-06-20	12.660	12.710	12.430	12.450	11.658	6,633,840
2024-06-19	12.690	12.740	12.570	12.670	11.864	7,558,650
2024-06-18	13.000	13.030	12.640	12.680	11.874	14,390,495
2024-06-17	13.340	13.410	13.130	13.190	12.070	10,678,351
2024-06-14	13.340	13.450	13.220	13.330	12.198	8,604,634
2024-06-13	13.630	13.640	13.330	13.370	12.235	6,605,636
2024-06-12	13.640	13.760	13.630	13.640	12.482	4,934,713
2024-06-11	13.580	13.730	13.390	13.640	12.482	7,707,557
2024-06-07	13.640	13.720	13.500	13.560	12.409	5,726,965
2024-06-06	13.770	13.840	13.520	13.580	12.427	6,959,061
2024-06-05	14.000	14.130	13.750	13.770	12.601	7,782,475
2024-06-04	13.650	14.040	13.620	14.020	12.830	7,725,057
2024-06-03	13.700	13.860	13.520	13.710	12.546	9,875,370
2024-05-31	14.000	14.060	13.790	13.800	12.628	6,784,606
2024-05-30	13.980	14.050	13.840	13.960	12.775	7,324,772
2024-05-29	14.110	14.200	14.010	14.050	12.857	5,169,872
2024-05-28	14.200	14.300	14.050	14.110	12.912	6,419,607
2024-05-27	14.160	14.250	13.980	14.210	13.004	6,787,162
2024-05-24	14.280	14.370	14.080	14.090	12.894	7,941,655
2024-05-23	14.600	14.670	14.250	14.300	13.086	7,947,988
2024-05-22	14.600	14.750	14.500	14.670	13.425	7,551,271
2024-05-21	14.630	14.870	14.470	14.620	13.379	12,217,685
2024-05-20	14.760	14.800	14.500	14.600	13.361	8,272,128
2024-05-17	14.550	14.650	14.230	14.630	13.388	12,029,891
2024-05-16	14.710	14.780	14.410	14.500	13.269	12,189,000
2024-05-15	14.900	14.980	14.710	14.760	13.507	8,682,589
2024-05-14	14.660	14.980	14.610	14.890	13.626	11,391,146
2024-05-13	14.800	14.850	14.510	14.660	13.415	11,866,734
2024-05-10	14.740	14.950	14.700	14.890	13.626	12,760,059
2024-05-09	14.420	15.020	14.420	14.750	13.498	17,588,598
2024-05-08	14.330	14.600	14.250	14.510	13.278	16,335,316
2024-05-07	14.380	14.400	14.250	14.330	13.113	8,937,576
2024-05-06	14.350	14.480	14.130	14.320	13.104	17,998,440
2024-04-30	13.950	14.300	13.880	14.210	13.004	20,562,662
2024-04-29	13.290	14.090	13.240	14.020	12.830	35,623,293
2024-04-26	12.810	13.070	12.810	13.020	11.915	10,777,875
2024-04-25	12.860	12.970	12.720	12.850	11.759	7,072,902

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.2200 CNY
2026-01-16	0.2000 CNY
2025-06-04	0.4200 CNY
2024-06-18	0.3000 CNY
2023-06-16	0.4940 CNY
2022-05-18	0.3500 CNY
2021-10-18	0.3000 CNY
2020-06-18	0.3000 CNY
2019-06-18	0.2600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.