Chongqing Fuling Zhacai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	12.950	13.070	12.930	13.060	12.617	11,107,562
2025-07-18	12.930	12.960	12.900	12.960	12.520	9,817,490
2025-07-17	12.870	12.950	12.860	12.910	12.472	5,423,883
2025-07-16	12.830	12.890	12.820	12.880	12.443	6,888,478
2025-07-15	12.910	12.920	12.780	12.820	12.385	9,135,842
2025-07-14	12.940	12.980	12.910	12.920	12.482	8,187,483
2025-07-11	12.890	13.020	12.880	12.940	12.501	10,598,272
2025-07-10	12.860	12.900	12.830	12.890	12.453	6,842,097
2025-07-09	12.870	12.940	12.830	12.860	12.424	8,886,792
2025-07-08	12.770	12.890	12.750	12.870	12.433	9,073,261
2025-07-07	12.810	12.810	12.760	12.780	12.346	5,912,032
2025-07-04	12.840	12.840	12.790	12.810	12.375	5,850,224
2025-07-03	12.830	12.860	12.790	12.830	12.395	6,066,074
2025-07-02	12.840	12.850	12.760	12.850	12.414	6,741,442
2025-07-01	12.820	12.880	12.760	12.820	12.385	7,377,632
2025-06-30	12.780	12.810	12.750	12.790	12.356	7,102,854
2025-06-27	12.800	12.850	12.740	12.780	12.346	7,761,136
2025-06-26	12.830	12.860	12.770	12.790	12.356	7,299,409
2025-06-25	12.850	12.850	12.700	12.830	12.395	8,127,313
2025-06-24	12.630	12.780	12.610	12.750	12.317	7,991,775
2025-06-23	12.560	12.630	12.510	12.590	12.163	6,948,104
2025-06-20	12.650	12.750	12.600	12.610	12.182	7,169,392
2025-06-19	12.790	12.830	12.630	12.660	12.230	8,472,264
2025-06-18	12.880	12.960	12.800	12.810	12.375	5,750,488
2025-06-17	12.840	12.920	12.780	12.910	12.472	8,018,980
2025-06-16	12.950	12.970	12.820	12.820	12.385	10,424,530
2025-06-13	13.100	13.100	12.950	12.960	12.520	10,819,118
2025-06-12	13.140	13.150	13.050	13.100	12.655	9,582,100
2025-06-11	13.090	13.210	13.060	13.160	12.713	8,292,484
2025-06-10	13.160	13.200	13.000	13.100	12.655	10,576,887
2025-06-09	13.140	13.190	13.110	13.140	12.694	9,760,644
2025-06-06	13.230	13.270	13.120	13.140	12.694	7,771,061
2025-06-05	13.490	13.550	13.180	13.190	12.742	14,497,211
2025-06-04	13.260	13.530	13.210	13.490	13.032	14,826,811
2025-06-03	13.610	13.680	13.510	13.680	12.810	12,326,871
2025-05-30	13.600	13.740	13.540	13.600	12.735	10,734,303
2025-05-29	13.620	13.670	13.520	13.590	12.726	11,388,785
2025-05-28	13.460	13.710	13.420	13.640	12.773	14,207,811
2025-05-27	13.320	13.500	13.310	13.470	12.613	8,668,682
2025-05-26	13.190	13.430	13.150	13.320	12.473	8,325,497
2025-05-23	13.300	13.330	13.200	13.200	12.360	8,476,968
2025-05-22	13.470	13.480	13.310	13.320	12.473	7,065,965
2025-05-21	13.600	13.700	13.450	13.470	12.613	10,146,575
2025-05-20	13.230	13.660	13.210	13.570	12.707	25,150,332
2025-05-19	13.060	13.270	13.020	13.260	12.417	14,031,920
2025-05-16	13.150	13.180	13.040	13.050	12.220	11,872,020
2025-05-15	13.250	13.270	13.140	13.150	12.314	8,977,591
2025-05-14	13.200	13.280	13.120	13.260	12.417	9,660,479
2025-05-13	13.230	13.270	13.140	13.220	12.379	10,253,388
2025-05-12	13.140	13.200	13.140	13.180	12.342	6,866,006
2025-05-09	13.180	13.210	13.110	13.140	12.304	6,809,947
2025-05-08	13.140	13.200	13.060	13.160	12.323	6,868,807
2025-05-07	13.250	13.360	13.120	13.150	12.314	13,046,334
2025-05-06	13.140	13.150	13.000	13.150	12.314	13,376,951
2025-04-30	13.280	13.370	13.100	13.110	12.276	11,136,691
2025-04-29	13.260	13.310	13.190	13.240	12.398	6,283,448
2025-04-28	13.460	13.480	13.250	13.260	12.417	14,065,473
2025-04-25	13.380	13.690	13.350	13.530	12.670	14,801,946
2025-04-24	13.340	13.440	13.280	13.360	12.510	9,508,933
2025-04-23	13.560	13.580	13.330	13.330	12.482	13,993,003

← NewerPage 6 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.