Chongqing Fuling Zhacai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	12.810	12.870	12.800	12.840	12.404	5,918,798
2025-10-20	12.890	12.900	12.760	12.800	12.366	9,210,851
2025-10-17	12.970	13.000	12.840	12.850	12.414	7,702,867
2025-10-16	13.020	13.060	12.930	12.980	12.539	8,159,893
2025-10-15	12.960	13.080	12.910	13.010	12.568	10,110,432
2025-10-14	12.970	13.020	12.880	12.970	12.530	11,112,962
2025-10-13	12.830	12.960	12.780	12.870	12.433	13,168,337
2025-10-10	12.840	13.000	12.810	12.990	12.549	13,197,080
2025-10-09	12.840	12.840	12.740	12.840	12.404	11,301,943
2025-09-30	12.820	12.840	12.740	12.810	12.375	6,611,490
2025-09-29	12.780	12.830	12.660	12.820	12.385	8,414,776
2025-09-26	12.720	12.800	12.690	12.740	12.308	6,985,434
2025-09-25	12.850	12.860	12.700	12.720	12.288	10,000,467
2025-09-24	12.780	12.870	12.740	12.860	12.424	7,982,678
2025-09-23	12.880	12.890	12.690	12.820	12.385	8,810,043
2025-09-22	12.980	13.000	12.830	12.870	12.433	9,090,040
2025-09-19	12.950	13.010	12.890	12.990	12.549	9,072,105
2025-09-18	13.080	13.110	12.920	12.950	12.510	14,802,012
2025-09-17	13.110	13.130	13.020	13.070	12.626	10,797,160
2025-09-16	13.150	13.180	13.060	13.110	12.665	11,886,883
2025-09-15	13.170	13.230	13.130	13.170	12.723	9,582,244
2025-09-12	13.320	13.350	13.160	13.160	12.713	15,760,519
2025-09-11	13.330	13.350	13.170	13.320	12.868	14,781,809
2025-09-10	13.390	13.410	13.330	13.330	12.878	7,786,052
2025-09-09	13.410	13.450	13.300	13.440	12.984	15,711,102
2025-09-08	13.250	13.410	13.220	13.410	12.955	14,836,055
2025-09-05	13.240	13.270	13.140	13.250	12.800	12,280,431
2025-09-04	13.150	13.270	13.110	13.240	12.791	14,743,388
2025-09-03	13.250	13.340	13.100	13.140	12.694	13,183,860
2025-09-02	13.400	13.450	13.210	13.250	12.800	18,507,362
2025-09-01	13.380	13.440	13.280	13.380	12.926	15,848,992
2025-08-29	13.320	13.470	13.310	13.360	12.907	16,339,650
2025-08-28	13.460	13.520	13.120	13.320	12.868	25,107,406
2025-08-27	13.810	13.810	13.410	13.440	12.984	30,645,036
2025-08-26	13.790	13.930	13.710	13.860	13.390	17,270,554
2025-08-25	13.690	13.850	13.680	13.820	13.351	22,474,936
2025-08-22	13.750	13.770	13.550	13.690	13.225	17,458,354
2025-08-21	13.790	13.820	13.640	13.740	13.274	16,801,635
2025-08-20	13.580	13.780	13.520	13.780	13.312	16,985,441
2025-08-19	13.540	13.730	13.510	13.600	13.138	20,532,920
2025-08-18	13.260	13.690	13.240	13.480	13.022	27,795,631
2025-08-15	13.200	13.250	13.120	13.250	12.800	16,615,432
2025-08-14	13.310	13.380	13.200	13.220	12.771	13,618,998
2025-08-13	13.300	13.320	13.190	13.310	12.858	11,439,647
2025-08-12	13.350	13.380	13.230	13.250	12.800	13,959,129
2025-08-11	13.280	13.360	13.220	13.350	12.897	10,373,722
2025-08-08	13.260	13.310	13.220	13.230	12.781	7,988,640
2025-08-07	13.170	13.390	13.140	13.290	12.839	16,501,889
2025-08-06	13.170	13.180	13.100	13.170	12.723	6,999,780
2025-08-05	13.180	13.220	13.120	13.150	12.704	9,500,840
2025-08-04	13.120	13.150	13.040	13.130	12.684	7,491,046
2025-08-01	13.100	13.190	13.090	13.120	12.675	7,486,304
2025-07-31	13.360	13.360	13.070	13.100	12.655	16,200,823
2025-07-30	13.160	13.430	13.140	13.380	12.926	19,301,054
2025-07-29	13.190	13.240	13.080	13.160	12.713	9,230,950
2025-07-28	13.260	13.270	13.130	13.190	12.742	11,064,805
2025-07-25	13.380	13.400	13.210	13.260	12.810	15,927,885
2025-07-24	13.220	13.370	13.200	13.350	12.897	13,445,966
2025-07-23	13.250	13.360	13.200	13.220	12.771	19,747,778
2025-07-22	13.080	13.260	13.010	13.260	12.810	20,650,559

← NewerPage 5 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.