Chongqing Fuling Zhacai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	32.350	32.740	31.300	31.400	21.443	9,953,604
2022-01-27	32.830	33.070	31.800	31.900	21.784	10,512,230
2022-01-26	34.140	34.190	32.570	33.150	22.638	11,357,565
2022-01-25	33.220	34.540	33.020	33.890	23.143	17,064,028
2022-01-24	33.080	33.600	32.800	33.140	22.631	10,684,814
2022-01-21	33.150	33.790	33.000	33.280	22.727	10,459,624
2022-01-20	33.450	33.780	32.860	33.160	22.645	14,295,750
2022-01-19	34.070	34.580	32.890	33.450	22.843	15,287,914
2022-01-18	34.430	34.560	33.580	34.380	23.478	10,201,674
2022-01-17	33.700	34.560	32.550	34.440	23.519	10,078,946
2022-01-14	34.290	34.670	33.520	33.550	22.911	11,975,564
2022-01-13	36.000	36.180	34.320	34.490	23.553	16,850,776
2022-01-12	35.300	36.280	35.030	36.180	24.707	11,951,414
2022-01-11	35.650	35.840	34.700	34.950	23.867	12,242,220
2022-01-10	35.650	36.050	35.050	35.650	24.345	13,547,137
2022-01-07	36.580	36.760	35.550	35.650	24.345	15,840,549
2022-01-06	37.650	37.930	36.550	36.630	25.015	16,140,957
2022-01-05	37.320	38.450	37.110	37.590	25.670	13,720,462
2022-01-04	37.690	37.800	36.580	37.750	25.779	10,112,055
2021-12-31	37.220	37.990	36.800	37.800	25.814	9,883,608
2021-12-30	37.050	37.440	36.660	37.130	25.356	12,377,106
2021-12-29	38.790	38.950	36.780	37.200	25.404	16,863,654
2021-12-28	38.880	39.200	38.020	38.600	26.360	17,559,185
2021-12-27	37.190	39.660	37.000	38.880	26.551	22,821,176
2021-12-24	36.350	37.500	35.880	37.200	25.404	13,858,205
2021-12-23	36.040	36.750	36.000	36.350	24.823	8,499,843
2021-12-22	36.020	36.700	35.820	36.350	24.823	8,164,562
2021-12-21	35.100	36.350	35.010	36.220	24.735	14,384,528
2021-12-20	34.990	35.540	34.910	35.000	23.901	6,968,874
2021-12-17	36.240	36.280	35.050	35.200	24.038	9,272,944
2021-12-16	36.220	36.730	34.960	36.280	24.776	14,553,133
2021-12-15	36.610	36.790	36.000	36.130	24.673	12,912,057
2021-12-14	36.680	37.470	36.330	36.860	25.172	16,368,267
2021-12-13	36.290	37.900	36.190	36.930	25.219	20,892,318
2021-12-10	36.380	36.870	35.880	36.290	24.782	15,243,213
2021-12-09	37.030	37.600	36.300	36.770	25.110	26,086,613
2021-12-08	35.040	37.370	34.800	37.020	25.281	31,271,228
2021-12-07	32.900	35.410	32.670	35.400	24.175	30,310,460
2021-12-06	32.000	33.490	31.880	32.830	22.419	15,712,291
2021-12-03	31.450	32.310	31.060	32.270	22.037	13,249,843
2021-12-02	32.000	32.600	31.400	31.440	21.470	14,513,107
2021-12-01	32.500	32.850	31.770	32.000	21.853	11,908,560
2021-11-30	33.100	33.180	32.420	32.500	22.194	7,536,565
2021-11-29	32.500	33.560	32.160	33.210	22.679	11,631,350
2021-11-26	33.030	33.270	32.800	33.080	22.590	6,657,976
2021-11-25	33.400	33.590	32.970	33.020	22.549	10,390,499
2021-11-24	33.500	33.680	32.920	33.460	22.850	16,434,897
2021-11-23	33.470	33.860	33.150	33.570	22.925	18,322,350
2021-11-22	32.190	34.560	31.750	33.940	23.178	34,980,354
2021-11-19	32.780	33.150	31.450	32.290	22.051	33,528,732
2021-11-18	33.490	33.840	32.560	32.640	22.290	20,928,259
2021-11-17	33.910	33.920	32.500	33.400	22.809	25,836,189
2021-11-16	35.630	35.930	33.900	33.930	23.171	43,004,266
2021-11-15	34.620	35.440	34.200	35.440	24.202	24,319,955
2021-11-12	33.600	33.850	32.120	32.220	22.003	21,268,107
2021-11-11	33.620	33.790	32.660	33.560	22.918	15,366,227
2021-11-10	33.800	34.160	32.810	33.700	23.014	10,811,509
2021-11-09	34.190	34.650	33.040	33.960	23.191	16,051,309
2021-11-08	34.100	34.580	33.650	34.360	23.464	12,418,944
2021-11-05	35.180	35.900	34.010	34.100	23.287	21,921,638

← NewerPage 20 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.