Chongqing Fuling Zhacai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	23.630	24.290	23.520	24.090	16.621	8,983,837
2023-04-26	23.720	23.750	23.410	23.630	16.303	6,712,985
2023-04-25	23.840	24.020	23.480	23.730	16.372	8,689,348
2023-04-24	24.300	24.300	23.670	23.860	16.462	10,975,724
2023-04-21	24.510	24.700	24.310	24.310	16.773	7,359,957
2023-04-20	24.830	24.930	24.350	24.490	16.897	8,616,329
2023-04-19	25.200	25.240	24.780	24.840	17.138	6,361,113
2023-04-18	24.850	25.280	24.750	25.110	17.324	10,172,318
2023-04-17	24.570	25.060	24.570	24.840	17.138	9,668,968
2023-04-14	24.770	24.890	24.500	24.570	16.952	7,593,492
2023-04-13	24.590	24.850	24.450	24.690	17.035	5,592,791
2023-04-12	25.130	25.140	24.610	24.710	17.048	11,968,888
2023-04-11	25.120	25.160	25.000	25.090	17.311	7,606,430
2023-04-10	25.380	25.470	25.060	25.120	17.331	6,847,233
2023-04-07	25.150	25.520	24.930	25.340	17.483	10,026,786
2023-04-06	25.080	25.130	24.890	25.020	17.262	8,018,168
2023-04-04	25.140	25.330	24.670	25.070	17.297	13,231,448
2023-04-03	25.440	25.450	25.100	25.160	17.359	8,704,120
2023-03-31	25.330	25.550	25.300	25.330	17.476	7,609,500
2023-03-30	25.360	25.550	25.050	25.370	17.504	9,466,975
2023-03-29	25.380	25.480	25.160	25.300	17.456	7,526,209
2023-03-28	25.290	25.530	25.210	25.380	17.511	9,889,973
2023-03-27	25.310	25.520	25.030	25.170	17.366	10,537,048
2023-03-24	24.880	25.200	24.810	25.120	17.331	9,098,065
2023-03-23	24.680	24.900	24.600	24.890	17.173	6,422,582
2023-03-22	24.800	24.930	24.640	24.740	17.069	7,210,591
2023-03-21	24.250	24.750	24.210	24.680	17.028	8,258,196
2023-03-20	24.500	24.500	24.100	24.180	16.683	7,157,935
2023-03-17	24.580	24.640	24.360	24.430	16.855	7,768,100
2023-03-16	24.650	24.650	24.280	24.350	16.800	8,252,011
2023-03-15	24.700	24.760	24.520	24.550	16.938	6,241,651
2023-03-14	24.800	24.800	24.310	24.520	16.917	7,979,342
2023-03-13	24.500	24.800	24.430	24.770	17.090	8,219,482
2023-03-10	24.780	24.900	24.610	24.650	17.007	10,009,025
2023-03-09	25.370	25.450	24.870	24.920	17.193	13,482,817
2023-03-08	25.260	25.380	25.100	25.380	17.511	8,686,061
2023-03-07	26.080	26.090	25.270	25.270	17.435	17,630,310
2023-03-06	25.960	26.340	25.800	26.100	18.007	14,991,063
2023-03-03	25.960	26.140	25.600	25.910	17.876	10,810,347
2023-03-02	25.780	25.960	25.760	25.860	17.842	10,406,086
2023-03-01	25.560	26.030	25.470	25.860	17.842	17,449,465
2023-02-28	25.520	25.770	25.310	25.610	17.669	14,958,281
2023-02-27	26.430	26.430	25.400	25.520	17.607	43,604,321
2023-02-24	26.900	26.920	26.420	26.620	18.366	12,098,067
2023-02-23	27.160	27.460	26.750	26.940	18.587	14,124,294
2023-02-22	26.610	27.480	26.560	27.260	18.808	18,272,159
2023-02-21	27.040	27.380	26.750	26.900	18.559	17,524,089
2023-02-20	26.760	27.100	26.440	27.040	18.656	20,234,861
2023-02-17	26.990	27.660	26.660	26.760	18.463	21,392,419
2023-02-16	27.060	27.630	26.660	26.910	18.566	19,999,021
2023-02-15	27.490	27.690	26.920	27.140	18.725	16,909,792
2023-02-14	27.430	27.990	27.270	27.430	18.925	29,020,676
2023-02-13	25.980	27.450	25.920	27.290	18.829	39,874,711
2023-02-10	26.060	26.180	25.850	26.050	17.973	12,423,704
2023-02-09	25.860	26.150	25.800	26.090	18.001	9,650,927
2023-02-08	26.100	26.180	25.900	25.910	17.876	10,606,775
2023-02-07	26.270	26.410	25.950	26.060	17.980	13,892,825
2023-02-06	26.510	26.610	26.120	26.270	18.125	13,675,898
2023-02-03	27.020	27.110	26.500	26.820	18.504	13,997,514
2023-02-02	26.820	27.300	26.560	27.120	18.711	20,130,697

← NewerPage 15 of 21 · 1,216 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.