Chongqing Fuling Zhacai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	11.600	11.890	11.500	11.500	11.500	17,991,588
2026-07-16	11.480	11.650	11.450	11.580	11.580	11,022,962
2026-07-15	11.220	11.540	11.210	11.530	11.530	12,824,610
2026-07-14	11.180	11.410	11.180	11.260	11.260	10,016,301
2026-07-13	11.000	11.290	10.960	11.220	11.220	11,050,772
2026-07-10	11.000	11.090	10.860	11.020	11.020	7,305,200
2026-07-09	11.220	11.220	10.960	10.990	10.990	8,737,975
2026-07-08	11.150	11.320	11.050	11.220	11.220	7,447,938
2026-07-07	11.230	11.290	11.070	11.110	11.110	6,903,950
2026-07-06	11.140	11.330	11.050	11.290	11.290	9,846,514
2026-07-03	11.170	11.290	11.080	11.170	11.170	6,975,935
2026-07-02	11.100	11.220	10.950	11.140	11.140	10,436,645
2026-07-01	10.800	11.130	10.740	11.080	11.080	11,283,975
2026-06-30	11.000	11.000	10.760	10.800	10.800	9,453,800
2026-06-29	10.800	11.090	10.610	11.010	11.010	13,478,802
2026-06-26	11.010	11.120	10.840	10.840	10.840	9,668,690
2026-06-25	11.040	11.130	10.880	11.080	11.080	9,820,785
2026-06-24	11.480	11.520	11.020	11.040	11.040	10,180,690
2026-06-23	11.270	11.590	11.250	11.390	11.390	8,597,172
2026-06-22	11.410	11.410	11.000	11.310	11.310	11,328,703
2026-06-18	11.550	11.550	11.370	11.410	11.410	6,533,713
2026-06-17	11.660	11.670	11.480	11.550	11.550	6,387,337
2026-06-16	11.750	11.820	11.600	11.670	11.670	7,641,210
2026-06-15	11.790	11.820	11.680	11.780	11.780	7,844,590
2026-06-12	11.650	11.800	11.600	11.790	11.790	9,393,975
2026-06-11	11.720	11.850	11.600	11.690	11.690	11,874,760
2026-06-10	11.400	11.720	11.360	11.700	11.700	10,536,680
2026-06-09	11.460	11.510	11.350	11.410	11.410	6,549,337
2026-06-08	11.590	11.680	11.360	11.460	11.460	10,908,380
2026-06-05	11.490	11.640	11.470	11.570	11.570	6,558,714
2026-06-04	11.560	11.700	11.420	11.470	11.470	7,924,650
2026-06-03	11.720	11.730	11.510	11.570	11.570	8,251,282
2026-06-02	11.890	11.970	11.710	11.740	11.740	8,946,721
2026-06-01	11.650	11.940	11.620	11.920	11.920	11,914,520
2026-05-29	11.390	11.760	11.360	11.730	11.730	12,153,000
2026-05-28	11.400	11.520	11.320	11.390	11.390	7,786,209
2026-05-27	11.660	11.740	11.490	11.600	11.380	11,408,320
2026-05-26	11.730	11.770	11.550	11.670	11.449	9,748,269
2026-05-25	11.810	11.860	11.690	11.720	11.498	8,518,817
2026-05-22	11.870	11.900	11.800	11.810	11.586	6,243,170
2026-05-21	11.940	12.030	11.830	11.840	11.615	7,044,500
2026-05-20	12.050	12.060	11.890	11.920	11.694	9,116,933
2026-05-19	11.860	12.070	11.860	12.060	11.831	7,295,091
2026-05-18	11.960	11.990	11.830	11.880	11.655	10,592,200
2026-05-15	12.120	12.120	11.970	11.990	11.763	9,921,650
2026-05-14	12.240	12.260	12.070	12.080	11.851	14,691,093
2026-05-13	12.310	12.350	12.160	12.230	11.998	16,568,502
2026-05-12	12.390	12.400	12.300	12.310	12.077	8,736,361
2026-05-11	12.480	12.490	12.350	12.400	12.165	14,362,050
2026-05-08	12.460	12.520	12.450	12.470	12.234	6,811,175
2026-05-07	12.550	12.570	12.440	12.460	12.224	8,156,362
2026-05-06	12.530	12.630	12.480	12.540	12.302	13,436,275
2026-04-30	12.690	12.700	12.530	12.580	12.341	9,826,017
2026-04-29	12.600	12.770	12.590	12.680	12.440	14,277,104
2026-04-28	12.470	12.660	12.460	12.660	12.420	16,344,703
2026-04-27	12.390	12.500	12.380	12.450	12.214	9,842,814
2026-04-24	12.270	12.450	12.240	12.380	12.145	12,425,527
2026-04-23	12.280	12.330	12.150	12.330	12.096	9,061,801
2026-04-22	12.310	12.330	12.260	12.280	12.047	6,809,091
2026-04-21	12.300	12.360	12.290	12.310	12.077	5,542,935

← NewerPage 2 of 3 · 121 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.