Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 002507.SHE stock page

Chongqing Fuling Zhacai Group Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-0126.80026.80026.49026.77018.47014,861,450
2023-01-3126.30027.48026.28026.64018.38026,995,350
2023-01-3026.76026.78026.07026.32018.15923,842,414
2023-01-2026.20026.32025.99026.32018.15916,985,348
2023-01-1926.03026.24025.83026.20018.07611,750,399
2023-01-1826.14026.33025.86026.00017.93814,219,350
2023-01-1726.61026.68025.90026.16018.04922,918,637
2023-01-1626.43026.99026.38026.57018.33224,155,615
2023-01-1325.75026.48025.61026.43018.23527,288,267
2023-01-1225.99026.10025.36025.65017.69716,226,733
2023-01-1126.38026.56025.93026.02017.95218,196,114
2023-01-1025.89026.42025.69026.33018.16619,473,356
2023-01-0925.69025.96025.50025.91017.87621,435,605
2023-01-0626.00026.01025.57025.64017.69014,058,313
2023-01-0525.76026.40025.68025.98017.92517,470,709
2023-01-0425.50026.00025.31025.75017.76612,000,336
2023-01-0325.77026.00025.28025.56017.63514,545,749
2022-12-3025.73025.84025.40025.77017.7809,819,982
2022-12-2925.51025.80025.36025.63017.6839,971,763
2022-12-2825.92026.11025.50025.81017.8078,576,980
2022-12-2725.88026.30025.76025.94017.89711,544,180
2022-12-2626.30026.31025.68025.75017.76613,336,247
2022-12-2325.88026.76025.52026.31018.15212,993,033
2022-12-2225.80026.38025.48026.02017.95214,605,401
2022-12-2125.43025.85025.20025.46017.56613,733,421
2022-12-2026.21026.29025.09025.28017.44216,451,927
2022-12-1926.74026.83026.07026.20018.07611,825,161
2022-12-1626.45026.88026.36026.73018.44212,743,066
2022-12-1527.84027.87026.57026.65018.38718,967,501
2022-12-1427.16027.53027.00027.42018.91814,229,332
2022-12-1326.88027.37026.58027.28018.82211,227,322
2022-12-1227.17027.45026.81026.97018.60812,203,919
2022-12-0927.05027.44026.62027.25018.80114,489,671
2022-12-0827.15027.29026.82027.07018.67710,786,046
2022-12-0727.09027.75026.75027.27018.81519,385,932
2022-12-0626.29027.75026.10027.17018.74628,547,268
2022-12-0526.29026.66026.11026.27018.12519,062,591
2022-12-0225.74026.31025.73025.94017.89714,030,135
2022-12-0125.80026.41025.65025.75017.76617,055,058
2022-11-3025.44025.90025.13025.27017.43514,458,899
2022-11-2924.66025.44024.62025.35017.49017,112,934
2022-11-2824.11024.68023.50024.65017.00716,204,622
2022-11-2524.45024.53024.08024.32016.7798,277,857
2022-11-2424.43024.64024.27024.33016.7867,136,259
2022-11-2324.69024.77024.22024.28016.75211,604,633
2022-11-2225.09025.35024.59024.73017.06210,325,329
2022-11-2124.89025.15024.24025.10017.31818,261,230
2022-11-1825.55025.85025.46025.64017.69013,041,237
2022-11-1725.58025.84025.35025.58017.64911,626,933
2022-11-1625.50025.84025.38025.59017.65613,214,826
2022-11-1525.00025.89024.93025.58017.64917,261,972
2022-11-1425.20025.51024.85025.02017.26218,908,223
2022-11-1125.00025.43024.55025.18017.37326,039,510
2022-11-1024.01024.58023.97024.42016.84813,386,610
2022-11-0924.10024.40024.01024.13016.6488,443,489
2022-11-0824.61024.90024.01024.25016.73115,336,794
2022-11-0724.36024.95024.18024.60016.97318,207,120
2022-11-0423.58024.57023.52024.36016.80719,185,484
2022-11-0323.50023.66023.22023.61016.29013,796,785
2022-11-0223.20024.17023.06023.75016.38621,090,899
← NewerPage 16 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-280.2200 CNY
2026-01-160.2000 CNY
2025-06-040.4200 CNY
2024-06-180.3000 CNY
2023-06-160.4940 CNY
2022-05-180.3500 CNY
2021-10-180.3000 CNY
2020-06-180.3000 CNY
2019-06-180.2600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.