Chongqing Fuling Zhacai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	13.110	13.150	12.770	12.850	11.759	12,679,581
2024-04-23	13.120	13.220	13.000	13.090	11.979	10,338,008
2024-04-22	12.990	13.280	12.960	13.070	11.960	11,857,285
2024-04-19	13.100	13.140	12.940	13.050	11.942	9,013,480
2024-04-18	12.860	13.270	12.810	13.160	12.043	15,986,789
2024-04-17	12.630	12.930	12.630	12.920	11.823	9,836,869
2024-04-16	12.750	13.020	12.600	12.630	11.558	12,848,530
2024-04-15	12.760	13.040	12.650	12.810	11.722	10,533,142
2024-04-12	12.880	12.990	12.720	12.740	11.658	7,348,226
2024-04-11	12.860	13.040	12.790	12.910	11.814	7,887,573
2024-04-10	13.280	13.310	12.830	12.910	11.814	21,093,258
2024-04-09	13.250	13.400	13.120	13.370	12.235	8,258,207
2024-04-08	13.460	13.460	13.190	13.230	12.107	8,867,779
2024-04-03	13.310	13.550	13.300	13.480	12.336	8,569,992
2024-04-02	13.520	13.520	13.320	13.360	12.226	9,371,710
2024-04-01	13.400	13.640	13.270	13.520	12.372	13,578,710
2024-03-29	13.290	13.500	13.240	13.500	12.354	2,619,600
2024-03-28	13.230	13.480	13.180	13.290	12.162	7,104,990
2024-03-27	13.380	13.570	13.300	13.300	12.171	7,641,410
2024-03-26	13.260	13.500	13.260	13.400	12.262	6,675,129
2024-03-25	13.360	13.580	13.230	13.310	12.180	8,194,940
2024-03-22	13.790	13.840	13.400	13.420	12.281	11,607,051
2024-03-21	13.920	14.030	13.700	13.790	12.619	9,575,542
2024-03-20	13.850	13.940	13.770	13.920	12.738	5,639,656
2024-03-19	14.120	14.120	13.840	13.880	12.702	9,189,072
2024-03-18	14.050	14.120	13.900	14.120	12.921	9,638,039
2024-03-15	13.880	14.080	13.860	14.010	12.821	7,737,441
2024-03-14	14.000	14.220	13.860	13.910	12.729	8,876,867
2024-03-13	14.130	14.210	13.900	14.030	12.839	13,498,123
2024-03-12	13.660	14.260	13.640	14.230	13.022	24,916,512
2024-03-11	13.300	13.700	13.300	13.690	12.528	11,242,510
2024-03-08	13.650	13.730	13.290	13.450	12.308	11,301,822
2024-03-07	13.740	13.900	13.610	13.610	12.455	9,118,944
2024-03-06	13.860	13.920	13.600	13.750	12.583	10,190,440
2024-03-05	13.830	13.920	13.710	13.920	12.738	8,900,573
2024-03-04	13.990	14.030	13.790	13.830	12.656	9,575,992
2024-03-01	14.090	14.180	13.930	14.000	12.811	9,006,025
2024-02-29	13.620	14.120	13.600	14.100	12.903	15,626,270
2024-02-28	13.930	14.190	13.700	13.720	12.555	20,408,722
2024-02-27	13.830	13.950	13.730	13.940	12.757	10,570,951
2024-02-26	13.830	14.020	13.750	13.870	12.692	11,265,432
2024-02-23	13.940	13.990	13.710	13.860	12.683	10,816,817
2024-02-22	13.840	14.040	13.790	13.940	12.757	10,935,422
2024-02-21	13.610	14.310	13.550	13.920	12.738	16,298,724
2024-02-20	13.770	13.850	13.610	13.740	12.574	8,818,952
2024-02-19	14.300	14.350	13.710	13.880	12.702	17,985,727
2024-02-08	14.260	14.850	13.910	14.090	12.894	28,364,057
2024-02-07	13.430	14.270	13.400	14.220	13.013	27,102,984
2024-02-06	12.020	13.400	12.000	13.390	12.253	24,108,890
2024-02-05	12.100	12.560	11.600	12.180	11.146	16,874,277
2024-02-02	12.320	12.680	11.780	12.160	11.128	14,190,799
2024-02-01	12.230	12.480	12.120	12.300	11.256	7,770,722
2024-01-31	12.710	12.760	12.300	12.300	11.256	8,705,750
2024-01-30	12.970	13.060	12.690	12.720	11.640	6,522,510
2024-01-29	13.230	13.400	13.020	13.050	11.942	6,529,542
2024-01-26	13.310	13.420	13.170	13.220	12.098	7,003,405
2024-01-25	12.890	13.350	12.870	13.320	12.189	11,115,519
2024-01-24	12.960	13.030	12.490	12.940	11.841	10,482,580
2024-01-23	12.710	12.910	12.500	12.870	11.777	8,448,846
2024-01-22	13.320	13.320	12.600	12.690	11.613	14,820,311

← NewerPage 11 of 21 · 1,212 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.