Chongqing Fuling Zhacai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 35.180 | 35.900 | 34.010 | 34.100 | 23.287 | 21,921,638 |
| 2021-11-04 | 35.900 | 36.780 | 35.010 | 35.190 | 24.031 | 24,302,362 |
| 2021-11-03 | 35.880 | 36.820 | 34.600 | 35.950 | 24.550 | 31,685,971 |
| 2021-11-02 | 33.650 | 36.120 | 33.580 | 35.660 | 24.352 | 37,909,857 |
| 2021-11-01 | 33.200 | 34.750 | 32.000 | 33.700 | 23.014 | 36,486,391 |
| 2021-10-29 | 33.560 | 35.240 | 32.920 | 34.880 | 23.819 | 30,403,253 |
| 2021-10-28 | 32.900 | 34.320 | 32.680 | 33.570 | 22.925 | 23,881,205 |
| 2021-10-27 | 32.490 | 33.700 | 32.410 | 33.260 | 22.713 | 24,817,664 |
| 2021-10-26 | 33.440 | 33.780 | 33.120 | 33.610 | 22.952 | 36,815,668 |
| 2021-10-25 | 31.300 | 32.820 | 31.000 | 32.630 | 22.283 | 28,345,720 |
| 2021-10-22 | 30.040 | 31.800 | 30.030 | 31.100 | 21.238 | 19,991,253 |
| 2021-10-21 | 29.920 | 30.270 | 29.790 | 30.040 | 20.514 | 7,719,206 |
| 2021-10-20 | 30.400 | 30.770 | 29.460 | 30.050 | 20.521 | 15,021,871 |
| 2021-10-19 | 30.170 | 30.780 | 29.800 | 30.480 | 20.815 | 10,267,903 |
| 2021-10-18 | 30.390 | 30.500 | 29.500 | 30.170 | 20.603 | 12,559,414 |
| 2021-10-15 | 32.000 | 32.280 | 30.000 | 30.800 | 20.828 | 22,533,626 |
| 2021-10-14 | 32.500 | 32.680 | 31.850 | 32.450 | 21.944 | 13,494,990 |
← NewerPage 21 of 21 · 1,217 trading days
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.