Chongqing Fuling Zhacai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	13.060	13.190	13.050	13.100	12.655	10,826,771
2026-01-14	13.190	13.260	13.010	13.100	12.655	20,239,240
2026-01-13	13.270	13.330	13.140	13.190	12.742	16,684,076
2026-01-12	13.070	13.290	13.060	13.270	12.820	21,226,792
2026-01-09	13.030	13.110	12.970	13.060	12.617	12,615,500
2026-01-08	13.060	13.090	13.010	13.030	12.588	10,501,050
2026-01-07	13.070	13.230	13.020	13.090	12.646	16,266,891
2026-01-06	13.040	13.080	12.990	13.070	12.626	12,892,095
2026-01-05	12.940	13.040	12.920	13.040	12.597	13,093,042
2025-12-31	12.980	13.010	12.910	12.910	12.472	8,220,642
2025-12-30	12.960	13.030	12.910	12.940	12.501	8,307,595
2025-12-29	13.050	13.060	12.950	12.960	12.520	11,284,602
2025-12-26	13.250	13.250	13.030	13.060	12.617	11,222,654
2025-12-25	13.130	13.190	13.080	13.160	12.713	8,040,909
2025-12-24	13.220	13.220	13.080	13.110	12.665	10,681,629
2025-12-23	13.310	13.320	13.180	13.210	12.762	10,507,410
2025-12-22	13.360	13.380	13.260	13.290	12.839	10,145,625
2025-12-19	13.310	13.390	13.200	13.320	12.868	15,688,020
2025-12-18	13.120	13.340	13.090	13.270	12.820	12,983,866
2025-12-17	13.050	13.210	12.990	13.160	12.713	15,224,223
2025-12-16	13.010	13.180	13.000	13.080	12.636	16,038,778
2025-12-15	12.840	13.040	12.800	12.980	12.539	21,374,385
2025-12-12	12.820	12.900	12.730	12.730	12.298	31,229,449
2025-12-11	12.940	12.940	12.810	12.820	12.385	11,721,772
2025-12-10	12.890	13.000	12.860	12.950	12.510	11,249,250
2025-12-09	13.000	13.020	12.870	12.920	12.482	11,852,343
2025-12-08	13.120	13.140	13.000	13.010	12.568	13,765,572
2025-12-05	13.020	13.130	12.960	13.120	12.675	9,065,727
2025-12-04	13.180	13.200	13.000	13.010	12.568	12,319,420
2025-12-03	13.140	13.270	13.110	13.220	12.771	10,011,565
2025-12-02	13.060	13.210	13.020	13.190	12.742	11,942,644
2025-12-01	13.050	13.130	13.010	13.070	12.626	11,680,820
2025-11-28	13.020	13.060	12.930	13.040	12.597	8,464,035
2025-11-27	13.100	13.120	13.000	13.040	12.597	7,162,380
2025-11-26	13.130	13.270	13.060	13.070	12.626	9,898,310
2025-11-25	13.160	13.190	13.060	13.130	12.684	11,948,083
2025-11-24	13.210	13.250	13.060	13.100	12.655	11,553,150
2025-11-21	13.250	13.340	13.070	13.080	12.636	15,525,910
2025-11-20	13.390	13.420	13.250	13.350	12.897	10,982,720
2025-11-19	13.400	13.490	13.310	13.360	12.907	7,660,172
2025-11-18	13.500	13.540	13.360	13.440	12.984	9,107,880
2025-11-17	13.510	13.540	13.350	13.520	13.061	12,653,569
2025-11-14	13.610	13.750	13.500	13.510	13.051	11,220,089
2025-11-13	13.600	13.650	13.480	13.630	13.167	14,633,553
2025-11-12	13.720	13.790	13.580	13.610	13.148	15,165,048
2025-11-11	13.590	13.750	13.550	13.700	13.235	15,772,724
2025-11-10	13.350	13.640	13.320	13.600	13.138	17,644,705
2025-11-07	13.300	13.420	13.280	13.350	12.897	9,725,491
2025-11-06	13.280	13.360	13.240	13.320	12.868	9,288,222
2025-11-05	13.230	13.350	13.170	13.280	12.829	8,665,149
2025-11-04	13.250	13.310	13.170	13.240	12.791	10,098,889
2025-11-03	13.120	13.330	13.090	13.290	12.839	15,511,370
2025-10-31	13.030	13.220	13.020	13.120	12.675	12,503,277
2025-10-30	13.080	13.140	12.980	13.030	12.588	9,841,048
2025-10-29	13.070	13.080	13.010	13.060	12.617	9,389,611
2025-10-28	13.070	13.130	13.010	13.060	12.617	9,554,570
2025-10-27	12.950	13.120	12.950	13.080	12.636	19,010,740
2025-10-24	12.930	12.940	12.840	12.850	12.414	6,507,327
2025-10-23	12.830	12.920	12.800	12.910	12.472	6,524,265
2025-10-22	12.810	12.870	12.800	12.850	12.414	3,969,615

← NewerPage 4 of 21 · 1,215 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.