Chongqing Fuling Zhacai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	22.690	23.360	22.200	23.340	16.103	27,003,431
2022-10-31	22.750	23.000	22.120	22.510	15.531	31,659,945
2022-10-28	23.910	24.060	23.320	23.380	16.131	14,662,687
2022-10-27	24.040	24.500	23.950	24.160	16.669	13,412,518
2022-10-26	23.650	24.420	23.650	24.220	16.710	13,063,792
2022-10-25	23.380	24.000	23.270	23.640	16.310	11,339,647
2022-10-24	24.450	24.830	23.470	23.660	16.324	21,127,791
2022-10-21	25.300	25.380	24.410	24.600	16.973	17,471,083
2022-10-20	24.940	25.780	24.820	25.360	17.497	16,955,776
2022-10-19	25.800	25.970	24.990	25.170	17.366	19,486,214
2022-10-18	26.030	26.750	25.920	26.020	17.952	22,088,929
2022-10-17	25.780	26.050	25.650	25.960	17.911	14,180,163
2022-10-14	25.390	26.130	25.370	25.780	17.787	19,056,979
2022-10-13	25.360	25.580	25.140	25.210	17.393	19,304,568
2022-10-12	25.970	25.970	24.850	25.630	17.683	14,946,068
2022-10-11	25.710	26.000	25.100	25.870	17.849	14,565,881
2022-10-10	26.710	26.880	25.400	25.510	17.600	24,335,786
2022-09-30	27.010	27.690	27.000	27.180	18.753	6,703,882
2022-09-29	27.760	28.130	27.020	27.150	18.732	10,124,528
2022-09-28	27.750	28.080	27.400	27.530	18.994	10,711,275
2022-09-27	27.370	27.960	26.940	27.810	19.187	11,023,567
2022-09-26	26.460	27.630	26.460	27.050	18.663	13,696,111
2022-09-23	26.830	27.040	26.300	26.600	18.352	11,311,846
2022-09-22	27.630	27.670	26.810	26.820	18.504	11,315,075
2022-09-21	27.650	27.910	27.040	27.700	19.111	7,182,045
2022-09-20	27.780	27.920	27.450	27.650	19.077	6,975,975
2022-09-19	27.650	27.860	26.710	27.740	19.139	11,880,772
2022-09-16	28.210	28.480	27.680	27.680	19.098	10,180,947
2022-09-15	28.650	28.790	28.090	28.320	19.539	9,914,396
2022-09-14	28.160	28.640	28.070	28.620	19.746	8,901,049
2022-09-13	28.250	28.800	28.200	28.550	19.698	17,481,557
2022-09-09	27.800	28.270	27.700	28.100	19.387	15,419,778
2022-09-08	28.050	28.060	27.730	27.800	19.180	9,102,752
2022-09-07	28.370	28.370	27.610	27.840	19.208	24,582,123
2022-09-06	28.160	28.430	28.000	28.370	19.574	19,332,175
2022-09-05	30.080	30.120	27.730	28.210	19.463	42,690,625
2022-09-02	30.260	30.390	29.750	30.210	20.843	11,844,862
2022-09-01	30.250	30.720	30.020	30.250	20.871	13,008,323
2022-08-31	29.970	30.600	29.900	30.430	20.995	16,048,037
2022-08-30	29.700	30.190	29.380	30.130	20.788	12,159,981
2022-08-29	29.750	30.080	29.610	29.690	20.484	13,284,354
2022-08-26	30.000	30.580	29.980	30.240	20.864	12,369,921
2022-08-25	29.580	30.260	29.500	30.100	20.767	13,677,449
2022-08-24	29.910	30.150	29.520	29.560	20.395	11,522,395
2022-08-23	29.960	30.190	29.850	30.000	20.698	13,158,787
2022-08-22	30.100	30.410	29.830	30.280	20.891	10,182,259
2022-08-19	30.200	30.430	29.880	30.190	20.829	11,248,927
2022-08-18	30.870	30.870	30.120	30.300	20.905	16,097,146
2022-08-17	30.850	31.280	30.590	30.990	21.381	12,733,652
2022-08-16	30.900	31.250	30.540	30.840	21.278	16,659,696
2022-08-15	31.750	31.800	30.900	31.170	21.505	13,853,946
2022-08-12	31.440	31.600	31.110	31.480	21.719	9,868,336
2022-08-11	31.200	31.520	30.940	31.430	21.685	13,218,363
2022-08-10	31.590	32.070	30.860	31.110	21.464	13,644,330
2022-08-09	31.890	31.900	31.300	31.700	21.871	12,782,200
2022-08-08	32.430	33.310	31.880	31.980	22.064	22,512,825
2022-08-05	32.560	33.090	32.300	32.620	22.506	15,584,336
2022-08-04	32.300	32.480	31.800	32.480	22.409	17,004,715
2022-08-03	32.380	32.820	31.770	31.780	21.926	20,931,682
2022-08-02	32.790	32.870	31.780	32.000	22.078	39,425,826

← NewerPage 17 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.