Chongqing Fuling Zhacai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	13.450	13.600	13.390	13.580	12.716	10,306,620
2025-04-21	13.500	13.580	13.400	13.450	12.595	8,341,156
2025-04-18	13.750	13.770	13.470	13.510	12.651	9,095,240
2025-04-17	13.580	13.790	13.500	13.730	12.857	13,233,662
2025-04-16	13.590	13.670	13.400	13.620	12.754	11,981,847
2025-04-15	13.380	13.670	13.260	13.640	12.773	19,192,463
2025-04-14	13.310	13.520	13.310	13.410	12.557	13,024,107
2025-04-11	13.500	13.580	13.200	13.310	12.463	15,385,786
2025-04-10	13.390	13.670	13.280	13.590	12.726	21,018,139
2025-04-09	13.050	13.540	12.910	13.460	12.604	24,736,406
2025-04-08	12.730	13.220	12.710	13.180	12.342	26,050,833
2025-04-07	13.050	13.320	12.230	12.620	11.817	32,979,426
2025-04-03	13.390	13.620	13.350	13.530	12.670	12,451,585
2025-04-02	13.500	13.600	13.430	13.450	12.595	7,827,550
2025-04-01	13.470	13.590	13.440	13.540	12.679	9,377,316
2025-03-31	13.730	13.760	13.370	13.420	12.567	16,717,878
2025-03-28	13.900	13.990	13.770	13.820	12.941	8,879,282
2025-03-27	13.840	13.940	13.790	13.940	13.053	8,583,407
2025-03-26	13.910	13.930	13.800	13.840	12.960	9,059,291
2025-03-25	13.920	13.940	13.730	13.910	13.025	10,333,294
2025-03-24	13.770	13.940	13.710	13.920	13.035	15,679,883
2025-03-21	13.750	13.860	13.610	13.750	12.876	14,658,032
2025-03-20	13.930	13.960	13.750	13.780	12.904	11,964,244
2025-03-19	14.060	14.080	13.890	13.920	13.035	11,770,920
2025-03-18	14.230	14.240	13.960	14.050	13.156	16,203,128
2025-03-17	14.360	14.430	14.150	14.160	13.259	24,153,969
2025-03-14	13.830	14.200	13.830	14.140	13.241	34,414,228
2025-03-13	13.820	13.930	13.700	13.820	12.941	13,913,353
2025-03-12	13.970	14.140	13.800	13.820	12.941	22,623,830
2025-03-11	13.330	13.900	13.290	13.890	13.007	34,378,101
2025-03-10	13.420	13.480	13.300	13.450	12.595	19,774,652
2025-03-07	13.250	13.650	13.190	13.530	12.670	24,884,749
2025-03-06	13.250	13.300	13.160	13.300	12.454	18,048,610
2025-03-05	13.410	13.440	13.180	13.230	12.389	13,708,080
2025-03-04	13.450	13.500	13.340	13.390	12.538	10,408,885
2025-03-03	13.320	13.600	13.300	13.430	12.576	20,945,786
2025-02-28	13.400	13.550	13.240	13.350	12.501	27,078,774
2025-02-27	13.240	13.440	13.230	13.400	12.548	19,026,232
2025-02-26	13.170	13.240	13.120	13.240	12.398	11,646,039
2025-02-25	13.280	13.300	13.130	13.150	12.314	16,468,283
2025-02-24	13.550	13.600	13.330	13.360	12.510	17,523,216
2025-02-21	13.290	13.760	13.290	13.420	12.567	26,131,270
2025-02-20	13.220	13.320	13.140	13.220	12.379	11,534,332
2025-02-19	13.170	13.250	13.110	13.220	12.379	10,859,195
2025-02-18	13.270	13.410	13.120	13.190	12.351	18,292,490
2025-02-17	13.430	13.460	13.170	13.230	12.389	19,168,104
2025-02-14	13.460	13.540	13.330	13.420	12.567	14,640,010
2025-02-13	13.180	13.550	13.180	13.430	12.576	25,458,380
2025-02-12	13.170	13.200	13.020	13.180	12.342	13,734,752
2025-02-11	13.410	13.430	13.100	13.180	12.342	17,759,668
2025-02-10	13.330	13.410	13.290	13.370	12.520	13,417,957
2025-02-07	13.240	13.400	13.110	13.320	12.473	16,264,720
2025-02-06	13.160	13.260	13.090	13.230	12.389	12,069,850
2025-02-05	13.400	13.430	13.130	13.170	12.332	11,566,140
2025-01-27	13.420	13.580	13.330	13.340	12.492	11,664,942
2025-01-24	13.340	13.480	13.300	13.370	12.520	8,822,155
2025-01-23	13.420	13.640	13.340	13.380	12.529	8,857,919
2025-01-22	13.410	13.430	13.220	13.350	12.501	7,206,181
2025-01-21	13.500	13.530	13.270	13.400	12.548	7,608,530
2025-01-20	13.600	13.710	13.400	13.470	12.613	11,054,800

← NewerPage 7 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.