Chongqing Fuling Zhacai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	13.330	13.590	13.240	13.570	12.707	10,304,956
2025-01-16	13.530	13.550	13.300	13.380	12.529	9,116,175
2025-01-15	13.460	13.570	13.410	13.450	12.595	6,913,429
2025-01-14	13.220	13.530	13.220	13.480	12.623	11,493,855
2025-01-13	13.120	13.240	13.060	13.210	12.370	7,518,294
2025-01-10	13.420	13.480	13.180	13.190	12.351	9,922,951
2025-01-09	13.500	13.690	13.360	13.420	12.567	12,618,855
2025-01-08	13.580	13.690	13.300	13.580	12.716	12,697,031
2025-01-07	13.690	13.720	13.480	13.620	12.754	10,169,746
2025-01-06	13.730	13.920	13.560	13.700	12.829	10,118,631
2025-01-03	14.010	14.150	13.730	13.750	12.876	11,824,295
2025-01-02	14.090	14.400	13.890	13.980	13.091	13,729,114
2024-12-31	14.360	14.460	14.100	14.130	13.231	13,302,580
2024-12-30	14.460	14.590	14.260	14.360	13.447	12,619,029
2024-12-27	14.370	14.570	14.270	14.480	13.559	9,106,157
2024-12-26	14.570	14.710	14.280	14.360	13.447	12,160,528
2024-12-25	14.630	14.670	14.420	14.550	13.625	7,082,290
2024-12-24	14.450	14.660	14.380	14.630	13.700	9,968,087
2024-12-23	14.630	14.670	14.400	14.460	13.540	10,372,305
2024-12-20	14.550	14.880	14.550	14.660	13.728	8,817,045
2024-12-19	14.790	14.810	14.450	14.550	13.625	14,863,540
2024-12-18	14.860	15.000	14.800	14.860	13.915	9,317,687
2024-12-17	15.040	15.080	14.750	14.820	13.877	10,450,676
2024-12-16	15.190	15.240	14.930	15.040	14.083	15,441,113
2024-12-13	15.600	15.600	15.180	15.220	14.252	24,972,871
2024-12-12	15.260	15.750	15.030	15.670	14.673	31,025,927
2024-12-11	14.620	15.280	14.620	15.230	14.261	25,936,452
2024-12-10	14.880	15.190	14.580	14.610	13.681	21,604,325
2024-12-09	14.590	14.670	14.380	14.450	13.531	9,820,906
2024-12-06	14.520	14.740	14.430	14.560	13.634	12,084,655
2024-12-05	14.490	14.540	14.330	14.520	13.597	9,278,964
2024-12-04	14.710	14.840	14.500	14.550	13.625	10,753,406
2024-12-03	14.790	14.870	14.610	14.770	13.831	9,969,376
2024-12-02	14.690	14.830	14.580	14.760	13.821	12,378,983
2024-11-29	14.370	14.900	14.370	14.680	13.746	17,301,909
2024-11-28	14.340	14.540	14.300	14.400	13.484	8,823,278
2024-11-27	14.160	14.370	14.030	14.360	13.447	9,114,390
2024-11-26	14.120	14.360	14.080	14.180	13.278	8,570,545
2024-11-25	14.130	14.190	13.950	14.110	13.213	12,495,423
2024-11-22	14.830	14.880	14.080	14.110	13.213	24,062,285
2024-11-21	14.800	14.890	14.680	14.860	13.915	13,388,666
2024-11-20	14.910	14.960	14.700	14.800	13.859	12,491,687
2024-11-19	14.930	15.070	14.630	14.900	13.952	10,632,242
2024-11-18	15.300	15.570	14.840	14.920	13.971	13,316,890
2024-11-15	15.100	15.430	15.080	15.260	14.289	12,261,032
2024-11-14	15.510	15.550	15.130	15.170	14.205	14,875,733
2024-11-13	15.620	15.790	15.480	15.550	14.561	14,218,352
2024-11-12	15.600	15.830	15.380	15.490	14.505	17,773,747
2024-11-11	15.700	15.760	15.380	15.600	14.608	18,051,614
2024-11-08	16.200	16.300	15.620	15.830	14.823	21,033,790
2024-11-07	15.250	16.060	15.220	15.980	14.964	32,678,521
2024-11-06	15.350	15.420	15.110	15.340	14.364	18,278,206
2024-11-05	15.280	15.400	15.160	15.330	14.355	18,117,510
2024-11-04	15.140	15.330	15.000	15.320	14.346	13,965,480
2024-11-01	14.990	15.450	14.940	15.180	14.215	19,153,278
2024-10-31	14.970	15.060	14.780	14.970	14.018	15,897,528
2024-10-30	14.880	15.380	14.860	14.960	14.009	26,879,158
2024-10-29	15.030	15.090	14.550	14.600	13.671	15,039,690
2024-10-28	14.650	15.060	14.530	15.010	14.055	21,884,413
2024-10-25	14.380	14.890	14.220	14.650	13.718	18,651,627

← NewerPage 8 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.