Chongqing Fuling Zhacai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	31.480	32.780	31.200	32.780	22.616	59,851,366
2022-07-29	30.520	30.540	29.630	29.800	20.560	19,270,616
2022-07-28	30.840	30.870	30.510	30.650	21.147	10,087,045
2022-07-27	30.820	30.850	30.300	30.680	21.167	8,895,374
2022-07-26	30.990	31.370	30.630	30.930	21.340	11,935,779
2022-07-25	30.300	31.200	30.300	31.150	21.492	22,273,621
2022-07-22	30.420	30.730	29.800	30.130	20.788	11,888,371
2022-07-21	30.770	30.950	30.350	30.350	20.940	12,219,831
2022-07-20	30.370	31.300	30.280	30.850	21.285	22,362,003
2022-07-19	29.520	30.380	29.500	30.280	20.891	23,269,067
2022-07-18	29.800	29.930	29.180	29.690	20.484	15,484,123
2022-07-15	29.600	30.140	29.310	29.700	20.491	18,458,286
2022-07-14	30.110	30.150	29.360	29.630	20.443	19,463,324
2022-07-13	29.960	30.400	29.790	30.020	20.712	15,795,568
2022-07-12	31.090	31.100	29.700	29.950	20.664	25,780,891
2022-07-11	31.760	31.760	30.600	31.000	21.388	17,729,004
2022-07-08	32.350	32.660	31.500	31.610	21.809	19,678,833
2022-07-07	32.880	32.930	31.950	32.180	22.202	15,819,874
2022-07-06	33.580	33.580	32.700	32.890	22.692	14,181,993
2022-07-05	34.550	34.690	33.120	33.670	23.230	22,284,124
2022-07-04	34.250	35.100	33.930	34.200	23.596	27,896,706
2022-07-01	34.590	34.810	33.750	34.260	23.637	10,377,356
2022-06-30	33.550	35.500	33.500	34.520	23.817	24,288,643
2022-06-29	33.850	34.470	33.280	33.510	23.120	13,721,253
2022-06-28	34.750	34.900	33.450	33.920	23.403	16,488,178
2022-06-27	33.610	34.850	33.580	34.500	23.803	25,824,059
2022-06-24	32.350	33.680	32.300	33.430	23.065	15,716,131
2022-06-23	32.210	32.590	31.500	32.350	22.320	15,757,891
2022-06-22	32.900	33.430	32.140	32.320	22.299	9,480,207
2022-06-21	33.410	33.620	32.660	33.000	22.768	11,068,384
2022-06-20	33.910	34.790	33.290	33.440	23.072	14,860,471
2022-06-17	33.600	34.000	33.100	33.800	23.320	12,544,740
2022-06-16	33.420	34.380	33.420	33.600	23.182	21,854,281
2022-06-15	32.700	34.330	32.560	33.110	22.844	29,167,165
2022-06-14	32.010	32.650	31.800	32.610	22.499	13,475,091
2022-06-13	31.500	33.000	31.410	32.270	22.264	16,877,580
2022-06-10	31.740	32.010	31.500	31.700	21.871	13,213,488
2022-06-09	32.320	32.480	31.590	31.760	21.913	12,809,789
2022-06-08	32.160	32.840	32.030	32.370	22.333	16,136,459
2022-06-07	32.310	32.920	31.930	32.160	22.189	18,212,009
2022-06-06	32.090	32.700	31.620	32.310	22.292	17,871,245
2022-06-02	32.030	32.430	31.410	32.200	22.216	12,857,071
2022-06-01	31.950	32.450	31.650	32.050	22.113	14,930,830
2022-05-31	31.410	32.020	31.250	31.900	22.009	23,439,032
2022-05-30	32.890	32.920	30.420	31.750	21.906	38,225,395
2022-05-27	33.100	33.600	32.530	32.770	22.609	9,301,719
2022-05-26	33.610	33.740	32.980	33.350	23.010	9,361,357
2022-05-25	33.000	33.720	32.690	33.600	23.182	10,523,298
2022-05-24	33.910	34.090	33.090	33.100	22.837	11,433,020
2022-05-23	34.160	34.680	33.770	33.920	23.403	10,652,872
2022-05-20	33.830	34.940	33.830	34.350	23.700	14,877,554
2022-05-19	34.460	34.730	33.440	33.790	23.313	19,529,924
2022-05-18	33.950	35.120	33.570	35.090	24.210	15,864,280
2022-05-17	34.310	34.710	33.560	34.280	23.410	17,920,626
2022-05-16	35.640	35.900	34.030	34.360	23.464	21,676,965
2022-05-13	35.970	36.380	35.600	35.950	24.550	9,179,002
2022-05-12	35.560	36.680	35.200	35.990	24.577	11,635,289
2022-05-11	37.910	37.950	36.000	36.150	24.687	28,158,847
2022-05-10	36.830	38.350	36.280	38.150	26.053	19,723,771
2022-05-09	37.450	37.530	36.530	36.830	25.151	11,296,717

← NewerPage 18 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.