Chongqing Fuling Zhacai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	37.450	37.530	36.530	36.830	25.151	11,296,717
2022-05-06	35.990	38.000	35.450	36.950	25.233	17,861,434
2022-05-05	35.830	36.940	34.560	36.660	25.035	20,137,205
2022-04-29	34.510	35.750	33.910	34.950	23.867	22,705,508
2022-04-28	34.500	35.740	33.760	34.330	23.444	36,344,298
2022-04-27	36.410	36.500	34.670	35.330	24.127	31,822,819
2022-04-26	36.700	37.470	36.150	36.640	25.021	25,643,692
2022-04-25	35.630	38.250	35.260	36.700	25.062	33,132,409
2022-04-22	35.110	36.000	34.810	35.750	24.414	11,694,827
2022-04-21	35.850	36.900	35.350	35.510	24.250	13,607,475
2022-04-20	35.950	36.700	35.510	36.180	24.707	15,915,218
2022-04-19	36.490	37.260	35.750	35.970	24.564	16,856,278
2022-04-18	34.380	37.280	34.180	37.040	25.295	27,463,391
2022-04-15	33.960	35.160	33.630	34.510	23.567	12,829,306
2022-04-14	33.970	34.600	33.200	34.260	23.396	13,432,299
2022-04-13	34.000	35.220	33.690	33.720	23.027	14,451,395
2022-04-12	34.000	34.640	33.000	34.320	23.437	18,405,653
2022-04-11	33.000	34.700	32.510	34.210	23.362	39,245,134
2022-04-08	32.260	32.880	31.820	32.500	22.194	8,019,995
2022-04-07	32.550	33.450	31.970	32.190	21.982	8,307,388
2022-04-06	32.850	32.970	32.280	32.600	22.262	7,164,822
2022-04-01	32.290	33.450	32.210	32.800	22.399	9,135,430
2022-03-31	32.960	33.080	32.260	32.510	22.201	7,582,585
2022-03-30	32.750	33.200	32.250	33.040	22.563	7,287,189
2022-03-29	32.400	32.960	32.070	32.520	22.208	11,096,602
2022-03-28	31.560	32.410	30.710	32.320	22.071	11,330,481
2022-03-25	32.450	32.900	31.320	31.400	21.443	11,649,775
2022-03-24	32.210	32.990	31.800	32.050	21.887	8,931,280
2022-03-23	31.630	33.080	31.450	32.590	22.256	13,572,344
2022-03-22	31.620	31.750	30.730	31.430	21.463	10,405,343
2022-03-21	30.900	32.330	30.580	31.500	21.511	20,362,481
2022-03-18	29.800	31.200	29.800	30.450	20.794	21,212,584
2022-03-17	30.890	30.990	29.330	29.900	20.419	22,159,671
2022-03-16	29.450	30.670	28.650	30.520	20.842	15,925,122
2022-03-15	31.500	31.500	28.830	28.870	19.715	24,197,742
2022-03-14	31.740	33.400	31.500	32.030	21.873	14,566,927
2022-03-11	31.050	31.750	30.830	31.660	21.620	7,268,946
2022-03-10	31.000	31.910	30.760	31.790	21.709	12,143,726
2022-03-09	31.300	31.710	29.030	30.450	20.794	14,930,236
2022-03-08	32.840	33.100	30.880	31.290	21.368	14,442,045
2022-03-07	33.430	33.450	32.310	32.460	22.167	11,032,320
2022-03-04	33.040	33.980	32.830	33.640	22.973	9,233,019
2022-03-03	34.450	34.490	33.170	33.290	22.734	11,463,683
2022-03-02	34.500	34.780	33.720	34.110	23.294	11,388,599
2022-03-01	35.430	35.450	34.430	35.000	23.901	12,422,384
2022-02-28	34.180	35.240	33.900	35.120	23.983	31,651,165
2022-02-25	33.090	34.170	32.610	34.160	23.328	37,628,058
2022-02-24	31.500	31.630	30.550	31.060	21.211	9,974,411
2022-02-23	31.680	32.160	31.220	31.510	21.518	12,624,439
2022-02-22	32.500	32.520	31.520	31.650	21.614	7,745,011
2022-02-21	32.530	33.330	32.400	32.860	22.440	6,845,339
2022-02-18	32.230	32.650	32.000	32.580	22.249	4,821,943
2022-02-17	32.590	32.830	32.060	32.270	22.037	5,860,069
2022-02-16	32.690	33.120	32.200	32.560	22.235	6,498,628
2022-02-15	31.620	33.420	31.620	32.580	22.249	9,937,638
2022-02-14	31.530	32.080	31.090	31.900	21.784	5,665,780
2022-02-11	32.350	32.390	31.460	31.550	21.545	8,164,070
2022-02-10	32.010	32.740	31.900	32.350	22.092	9,526,485
2022-02-09	30.350	31.840	30.330	31.700	21.648	11,231,743
2022-02-08	31.020	31.120	29.740	30.350	20.726	17,535,234

← NewerPage 19 of 21 · 1,217 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.