Chongqing Fuling Zhacai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	12.370	12.380	12.280	12.300	12.067	7,691,256
2026-04-16	12.410	12.430	12.350	12.400	12.165	6,716,430
2026-04-15	12.380	12.440	12.330	12.410	12.175	7,817,693
2026-04-14	12.380	12.410	12.290	12.360	12.126	6,579,544
2026-04-13	12.330	12.380	12.280	12.350	12.116	5,296,925
2026-04-10	12.340	12.400	12.320	12.360	12.126	6,254,580
2026-04-09	12.400	12.440	12.280	12.300	12.067	8,114,780
2026-04-08	12.350	12.460	12.350	12.460	12.224	9,693,645
2026-04-07	12.280	12.400	12.230	12.270	12.037	8,260,008
2026-04-03	12.420	12.450	12.270	12.290	12.057	8,570,135
2026-04-02	12.460	12.490	12.360	12.410	12.175	8,661,772
2026-04-01	12.680	12.680	12.430	12.490	12.253	12,891,954
2026-03-31	12.460	12.610	12.460	12.490	12.253	12,413,374
2026-03-30	12.390	12.480	12.230	12.460	12.224	11,368,008
2026-03-27	12.310	12.510	12.310	12.490	12.253	9,714,029
2026-03-26	12.510	12.560	12.360	12.400	12.165	10,954,053
2026-03-25	12.530	12.580	12.460	12.520	12.283	10,628,651
2026-03-24	12.480	12.520	12.340	12.500	12.263	10,362,625
2026-03-23	12.690	12.700	12.320	12.390	12.155	29,367,700
2026-03-20	12.900	12.970	12.800	12.810	12.567	18,295,357
2026-03-19	13.010	13.090	12.840	12.900	12.655	21,197,480
2026-03-18	13.230	13.310	13.010	13.060	12.812	23,870,942
2026-03-17	13.310	13.680	13.250	13.270	13.018	46,587,345
2026-03-16	13.020	13.120	12.950	13.080	12.832	16,008,333
2026-03-13	13.200	13.210	13.020	13.020	12.773	21,155,351
2026-03-12	12.960	13.110	12.920	13.050	12.803	13,817,946
2026-03-11	13.010	13.020	12.920	12.970	12.724	11,991,036
2026-03-10	13.080	13.090	12.960	13.020	12.773	10,625,260
2026-03-09	12.930	13.160	12.880	13.010	12.763	13,794,384
2026-03-06	12.810	13.030	12.800	13.010	12.763	11,653,169
2026-03-05	12.980	12.990	12.810	12.830	12.587	16,743,528
2026-03-04	13.100	13.120	12.820	12.870	12.626	24,488,467
2026-03-03	13.160	13.340	13.120	13.140	12.891	20,508,702
2026-03-02	13.190	13.290	13.050	13.190	12.940	19,464,871
2026-02-27	13.180	13.370	13.170	13.300	13.048	13,866,587
2026-02-26	13.240	13.260	13.120	13.190	12.940	13,418,373
2026-02-25	13.140	13.290	13.100	13.200	12.950	13,317,836
2026-02-24	13.140	13.150	13.050	13.100	12.852	13,121,810
2026-02-13	13.200	13.240	13.050	13.070	12.822	13,750,090
2026-02-12	13.280	13.300	13.170	13.190	12.940	15,498,713
2026-02-11	13.270	13.340	13.250	13.280	13.028	11,545,950
2026-02-10	13.390	13.390	13.230	13.310	13.058	13,547,712
2026-02-09	13.410	13.470	13.290	13.440	13.185	19,311,262
2026-02-06	13.490	13.620	13.370	13.390	13.136	22,097,407
2026-02-05	13.380	13.650	13.320	13.560	13.303	36,264,501
2026-02-04	13.130	13.400	13.090	13.380	13.126	25,259,704
2026-02-03	13.150	13.300	13.010	13.120	12.871	18,996,508
2026-02-02	13.230	13.330	13.100	13.120	12.871	18,696,411
2026-01-30	13.360	13.420	13.170	13.260	13.009	18,464,844
2026-01-29	13.010	13.370	12.990	13.360	13.107	25,914,260
2026-01-28	13.080	13.080	12.950	13.010	12.763	13,082,741
2026-01-27	13.280	13.290	13.010	13.020	12.773	16,388,855
2026-01-26	13.190	13.320	13.080	13.280	13.028	20,816,191
2026-01-23	13.260	13.290	13.140	13.210	12.960	17,085,547
2026-01-22	13.090	13.370	13.030	13.240	12.989	21,286,160
2026-01-21	13.170	13.200	13.000	13.030	12.783	13,864,938
2026-01-20	13.080	13.200	13.020	13.170	12.920	15,876,789
2026-01-19	12.820	13.120	12.780	13.080	12.832	15,708,890
2026-01-16	13.000	13.000	12.820	12.830	12.587	13,607,882
2026-01-15	13.060	13.190	13.050	13.100	12.655	10,826,771

← NewerPage 3 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.