Chongqing Fuling Zhacai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	14.800	14.880	14.680	14.870	13.608	4,210,890
2023-10-25	14.940	15.180	14.880	14.880	13.617	6,792,697
2023-10-24	14.650	14.870	14.520	14.790	13.534	6,229,962
2023-10-23	14.780	14.800	14.470	14.570	13.333	5,770,732
2023-10-20	14.860	15.000	14.820	14.860	13.598	4,479,460
2023-10-19	15.100	15.190	14.920	14.930	13.662	5,688,300
2023-10-18	15.450	15.450	15.120	15.120	13.836	5,969,339
2023-10-17	15.390	15.490	15.360	15.460	14.147	3,619,537
2023-10-16	15.710	15.750	15.370	15.390	14.083	6,553,795
2023-10-13	15.830	15.830	15.640	15.710	14.376	5,410,990
2023-10-12	15.800	15.980	15.770	15.900	14.550	6,424,535
2023-10-11	15.700	15.950	15.700	15.720	14.385	5,766,681
2023-10-10	15.670	15.970	15.660	15.690	14.358	4,547,464
2023-10-09	15.770	15.800	15.560	15.660	14.331	5,276,705
2023-09-28	15.870	15.940	15.720	15.770	14.431	5,478,570
2023-09-27	15.730	16.030	15.720	15.850	14.504	5,054,684
2023-09-26	15.900	15.980	15.710	15.730	14.395	5,171,278
2023-09-25	16.050	16.070	15.890	15.900	14.550	4,046,138
2023-09-22	15.700	16.060	15.630	16.050	14.687	7,108,443
2023-09-21	15.920	16.000	15.670	15.700	14.367	7,004,937
2023-09-20	15.940	16.070	15.900	15.970	14.614	4,707,123
2023-09-19	16.060	16.060	15.840	15.970	14.614	4,798,280
2023-09-18	15.940	16.110	15.830	16.100	14.733	5,111,780
2023-09-15	15.950	16.080	15.880	15.940	14.587	5,015,793
2023-09-14	16.050	16.050	15.880	15.950	14.596	4,194,352
2023-09-13	16.200	16.270	15.950	16.060	14.697	4,517,254
2023-09-12	16.100	16.240	16.020	16.180	14.806	3,932,230
2023-09-11	15.980	16.180	15.880	16.100	14.733	6,415,411
2023-09-08	16.050	16.100	15.830	15.950	14.596	5,793,071
2023-09-07	16.330	16.330	16.050	16.070	14.706	6,713,071
2023-09-06	16.230	16.370	16.190	16.280	14.898	4,655,919
2023-09-05	16.370	16.510	16.230	16.300	14.916	8,374,282
2023-09-04	16.220	16.420	16.140	16.410	15.017	10,771,423
2023-09-01	15.950	16.250	15.950	16.210	14.834	10,569,962
2023-08-31	16.020	16.080	15.840	15.910	14.559	7,850,612
2023-08-30	15.950	16.210	15.890	16.020	14.660	13,943,078
2023-08-29	15.800	16.110	15.580	15.990	14.632	24,372,828
2023-08-28	17.010	17.390	15.930	16.030	14.669	33,766,019
2023-08-25	17.100	17.230	16.740	16.800	15.374	9,579,948
2023-08-24	17.050	17.290	16.960	17.160	15.703	6,541,372
2023-08-23	17.300	17.380	17.040	17.060	15.612	4,877,696
2023-08-22	17.710	17.810	17.020	17.300	15.831	14,612,576
2023-08-21	17.930	18.100	17.700	17.700	16.197	6,822,207
2023-08-18	18.090	18.180	17.900	17.930	16.408	4,780,167
2023-08-17	17.910	18.080	17.730	18.080	16.545	5,231,800
2023-08-16	17.860	17.990	17.840	17.930	16.408	3,433,424
2023-08-15	18.060	18.080	17.820	17.900	16.380	5,450,524
2023-08-14	18.020	18.130	17.820	18.040	16.508	7,604,783
2023-08-11	18.570	18.600	18.130	18.130	16.591	7,107,810
2023-08-10	18.620	18.700	18.480	18.560	16.984	3,637,317
2023-08-09	18.530	18.750	18.510	18.630	17.048	6,288,245
2023-08-08	18.550	18.600	18.440	18.590	17.012	4,925,860
2023-08-07	18.700	18.700	18.490	18.540	16.966	7,634,732
2023-08-04	18.980	19.070	18.700	18.780	17.186	7,647,165
2023-08-03	18.640	18.900	18.600	18.890	17.286	8,003,675
2023-08-02	18.810	18.880	18.630	18.690	17.103	6,422,113
2023-08-01	18.870	19.040	18.770	18.810	17.213	9,025,766
2023-07-31	18.690	19.070	18.660	18.880	17.277	17,005,208
2023-07-28	18.250	18.630	18.220	18.610	17.030	10,343,466
2023-07-27	18.380	18.480	18.290	18.340	16.783	6,932,631

← NewerPage 13 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.