Chongqing Fuling Zhacai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	13.370	13.580	13.350	13.380	12.244	6,271,530
2024-01-18	13.400	13.530	13.140	13.510	12.363	9,999,256
2024-01-17	13.750	13.930	13.500	13.500	12.354	7,167,049
2024-01-16	13.780	13.880	13.640	13.810	12.638	6,660,189
2024-01-15	13.860	14.060	13.780	13.860	12.683	7,560,840
2024-01-12	13.550	14.090	13.520	13.920	12.738	15,382,300
2024-01-11	13.420	13.690	13.390	13.650	12.491	7,923,438
2024-01-10	13.260	13.560	13.160	13.430	12.290	8,605,431
2024-01-09	13.190	13.380	13.100	13.260	12.134	6,024,019
2024-01-08	13.360	13.370	13.150	13.160	12.043	9,399,717
2024-01-05	13.770	13.840	13.300	13.370	12.235	15,688,724
2024-01-04	13.950	14.000	13.730	13.740	12.574	7,902,438
2024-01-03	14.020	14.100	13.950	14.020	12.830	5,064,924
2024-01-02	14.290	14.290	14.050	14.050	12.857	7,125,917
2023-12-29	14.270	14.370	14.150	14.290	13.077	8,869,142
2023-12-28	13.910	14.350	13.870	14.300	13.086	11,501,210
2023-12-27	13.840	14.010	13.740	13.890	12.711	9,354,351
2023-12-26	14.050	14.050	13.810	13.810	12.638	7,082,049
2023-12-25	14.080	14.200	14.000	14.070	12.875	5,098,054
2023-12-22	14.270	14.320	14.010	14.090	12.894	8,862,525
2023-12-21	14.200	14.380	14.120	14.280	13.068	6,455,805
2023-12-20	14.530	14.560	14.160	14.220	13.013	6,810,096
2023-12-19	14.680	14.700	14.320	14.490	13.260	7,687,930
2023-12-18	14.850	14.940	14.550	14.630	13.388	6,270,414
2023-12-15	14.850	15.090	14.790	14.880	13.617	6,880,583
2023-12-14	15.130	15.250	14.800	14.840	13.580	9,335,099
2023-12-13	15.310	15.350	15.100	15.100	13.818	8,297,138
2023-12-12	15.650	15.650	15.270	15.380	14.074	9,018,210
2023-12-11	15.520	15.630	15.230	15.600	14.276	11,301,526
2023-12-08	15.690	15.890	15.560	15.610	14.285	9,376,450
2023-12-07	16.050	16.050	15.560	15.740	14.404	13,602,052
2023-12-06	16.000	16.170	15.760	16.110	14.742	8,798,333
2023-12-05	16.230	16.330	15.960	15.990	14.632	10,820,347
2023-12-04	16.370	16.570	16.240	16.250	14.870	9,426,107
2023-12-01	16.270	16.420	16.140	16.350	14.962	11,143,428
2023-11-30	16.050	16.330	15.950	16.240	14.861	14,910,708
2023-11-29	16.180	16.420	16.090	16.140	14.770	10,631,222
2023-11-28	15.900	16.260	15.810	16.180	14.806	9,103,272
2023-11-27	16.030	16.050	15.710	15.920	14.568	9,741,394
2023-11-24	15.890	16.170	15.790	16.130	14.761	9,792,128
2023-11-23	15.960	16.010	15.800	15.910	14.559	6,003,968
2023-11-22	15.900	16.130	15.870	15.990	14.632	9,304,072
2023-11-21	15.950	16.140	15.920	16.000	14.642	7,717,653
2023-11-20	15.630	16.020	15.590	15.960	14.605	8,414,646
2023-11-17	15.670	15.700	15.550	15.640	14.312	4,051,939
2023-11-16	15.700	15.950	15.670	15.720	14.385	7,610,530
2023-11-15	15.550	15.800	15.510	15.780	14.440	6,511,610
2023-11-14	15.610	15.670	15.440	15.450	14.138	4,735,527
2023-11-13	15.660	15.750	15.490	15.580	14.257	4,244,830
2023-11-10	15.630	15.720	15.480	15.700	14.367	4,492,933
2023-11-09	15.760	15.830	15.600	15.610	14.285	3,890,568
2023-11-08	15.700	15.830	15.620	15.750	14.413	4,147,915
2023-11-07	15.770	15.820	15.660	15.730	14.395	4,057,326
2023-11-06	15.810	15.860	15.590	15.760	14.422	7,220,028
2023-11-03	15.420	15.810	15.420	15.730	14.395	6,179,775
2023-11-02	15.510	15.610	15.450	15.500	14.184	3,862,770
2023-11-01	15.600	15.640	15.420	15.560	14.239	5,981,937
2023-10-31	15.550	15.660	15.400	15.450	14.138	5,968,781
2023-10-30	15.450	15.620	15.420	15.550	14.230	7,522,557
2023-10-27	14.830	15.630	14.790	15.490	14.175	12,261,745

← NewerPage 12 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.