Chongqing Fuling Zhacai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	18.280	18.520	18.250	18.380	16.820	7,968,648
2023-07-25	18.180	18.350	18.110	18.350	16.792	11,907,121
2023-07-24	18.160	18.190	17.920	18.000	16.472	5,764,563
2023-07-21	17.910	18.310	17.900	18.210	16.664	9,733,962
2023-07-20	17.980	18.050	17.910	17.960	16.435	5,378,999
2023-07-19	17.890	17.950	17.850	17.940	16.417	3,450,661
2023-07-18	18.070	18.100	17.820	17.920	16.399	6,690,277
2023-07-17	18.200	18.220	17.950	18.100	16.563	5,136,173
2023-07-14	18.240	18.360	18.160	18.260	16.710	7,002,845
2023-07-13	18.030	18.230	18.010	18.200	16.655	7,784,156
2023-07-12	17.910	18.100	17.850	18.000	16.472	7,549,804
2023-07-11	17.940	17.950	17.800	17.940	16.417	4,047,563
2023-07-10	17.870	17.970	17.770	17.870	16.353	6,588,620
2023-07-07	17.790	17.910	17.740	17.780	16.271	5,798,056
2023-07-06	17.850	18.050	17.740	17.850	16.335	10,544,818
2023-07-05	18.150	18.150	17.840	17.930	16.408	7,650,645
2023-07-04	18.330	18.330	18.000	18.150	16.609	9,479,066
2023-07-03	18.430	18.530	18.250	18.330	16.774	8,224,744
2023-06-30	18.210	18.430	18.120	18.310	16.756	4,657,287
2023-06-29	18.170	18.370	18.100	18.200	16.655	6,303,474
2023-06-28	17.850	18.260	17.800	18.230	16.682	8,036,819
2023-06-27	17.940	18.020	17.700	17.890	16.371	7,445,236
2023-06-26	18.200	18.210	17.680	17.740	16.234	11,261,117
2023-06-21	18.450	18.560	18.250	18.270	16.719	6,139,743
2023-06-20	18.700	18.790	18.480	18.490	16.920	5,970,602
2023-06-19	18.840	18.940	18.620	18.680	17.094	7,317,981
2023-06-16	18.880	19.160	18.690	18.850	17.250	12,803,999
2023-06-15	24.600	24.890	24.430	24.870	17.159	10,880,767
2023-06-14	24.450	24.720	24.230	24.500	16.904	10,550,781
2023-06-13	24.350	24.590	24.240	24.300	16.766	6,839,745
2023-06-12	23.730	24.580	23.710	24.350	16.800	11,057,029
2023-06-09	23.600	23.750	23.450	23.730	16.372	5,800,627
2023-06-08	23.500	23.670	23.250	23.520	16.227	5,836,424
2023-06-07	23.700	23.810	23.200	23.330	16.096	9,329,690
2023-06-06	23.990	24.040	23.590	23.700	16.352	5,265,154
2023-06-05	24.220	24.260	23.830	23.950	16.524	5,631,421
2023-06-02	23.920	24.340	23.820	24.270	16.745	7,236,206
2023-06-01	23.530	24.000	23.520	23.920	16.503	7,919,718
2023-05-31	23.680	23.770	23.450	23.530	16.234	6,851,143
2023-05-30	23.960	24.000	23.470	23.760	16.393	7,409,560
2023-05-29	24.200	24.340	23.880	23.950	16.524	6,278,486
2023-05-26	23.990	24.150	23.820	24.150	16.662	4,517,760
2023-05-25	24.150	24.200	23.800	23.970	16.538	6,419,569
2023-05-24	24.400	24.430	24.100	24.150	16.662	6,430,778
2023-05-23	24.570	24.670	24.300	24.410	16.841	6,018,075
2023-05-22	24.270	24.700	24.010	24.600	16.973	10,892,767
2023-05-19	23.980	24.350	23.860	24.200	16.697	7,995,936
2023-05-18	24.290	24.460	23.940	24.100	16.628	10,529,365
2023-05-17	24.570	24.570	24.300	24.390	16.828	5,524,043
2023-05-16	24.720	24.740	24.450	24.570	16.952	5,869,286
2023-05-15	24.750	24.770	24.410	24.720	17.055	6,633,607
2023-05-12	24.500	24.970	24.390	24.610	16.980	8,313,138
2023-05-11	24.880	24.900	24.510	24.560	16.945	9,009,026
2023-05-10	24.940	24.980	24.630	24.850	17.145	8,209,297
2023-05-09	25.320	25.580	24.800	24.960	17.221	14,896,506
2023-05-08	26.000	26.070	25.270	25.340	17.483	14,889,986
2023-05-05	25.800	25.910	25.290	25.790	17.794	12,857,010
2023-05-04	25.790	26.080	25.460	25.810	17.807	17,987,771
2023-04-28	25.080	26.160	24.920	25.790	17.794	40,638,704
2023-04-27	23.630	24.290	23.520	24.090	16.621	8,983,837

← NewerPage 14 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.