Chongqing Fuling Zhacai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	14.450	14.570	14.250	14.260	13.353	9,459,277
2024-10-23	14.300	14.620	14.200	14.500	13.578	20,069,313
2024-10-22	13.970	14.340	13.920	14.340	13.428	16,386,515
2024-10-21	14.040	14.080	13.750	13.980	13.091	17,615,500
2024-10-18	13.770	14.310	13.650	14.030	13.138	19,804,666
2024-10-17	13.980	14.080	13.720	13.750	12.876	11,384,350
2024-10-16	13.860	14.180	13.790	13.930	13.044	14,649,554
2024-10-15	14.250	14.350	13.910	13.940	13.053	16,245,734
2024-10-14	14.500	14.550	13.980	14.230	13.325	27,109,545
2024-10-11	14.610	14.730	14.240	14.440	13.522	18,642,829
2024-10-10	14.550	15.030	14.520	14.650	13.718	33,207,586
2024-10-09	15.380	15.380	14.250	14.430	13.512	41,134,635
2024-10-08	17.200	17.200	15.000	15.540	14.552	66,539,997
2024-09-30	15.000	15.700	14.710	15.640	14.645	45,633,427
2024-09-27	14.010	14.750	14.010	14.370	13.456	38,670,662
2024-09-26	13.000	13.850	12.950	13.820	12.941	29,459,336
2024-09-25	13.280	13.400	12.900	12.940	12.117	21,003,055
2024-09-24	12.580	13.150	12.500	13.100	12.267	21,414,695
2024-09-23	12.140	12.580	12.120	12.400	11.611	11,148,300
2024-09-20	12.210	12.230	12.040	12.190	11.415	5,604,410
2024-09-19	11.910	12.390	11.910	12.210	11.433	13,244,067
2024-09-18	11.920	11.920	11.610	11.880	11.124	6,693,443
2024-09-13	12.020	12.100	11.750	11.770	11.021	8,423,203
2024-09-12	12.260	12.450	12.040	12.060	11.293	8,308,175
2024-09-11	12.050	12.330	11.990	12.260	11.480	11,408,916
2024-09-10	12.070	12.140	11.900	12.080	11.312	5,601,090
2024-09-09	12.110	12.280	12.000	12.080	11.312	8,488,040
2024-09-06	12.240	12.450	12.130	12.190	11.415	12,842,128
2024-09-05	11.940	12.270	11.890	12.210	11.433	13,987,120
2024-09-04	11.860	11.960	11.800	11.860	11.106	5,313,899
2024-09-03	11.590	12.030	11.570	11.920	11.162	16,541,348
2024-09-02	11.790	11.790	11.600	11.600	10.862	12,911,135
2024-08-30	11.800	12.070	11.470	11.850	11.096	26,960,459
2024-08-29	11.800	12.080	11.800	12.050	11.284	7,116,937
2024-08-28	11.870	11.950	11.760	11.840	11.087	4,556,745
2024-08-27	11.850	11.990	11.800	11.900	11.143	4,196,583
2024-08-26	11.900	11.960	11.800	11.910	11.153	3,929,720
2024-08-23	11.700	11.920	11.670	11.880	11.124	6,085,120
2024-08-22	11.950	11.990	11.710	11.730	10.984	7,898,100
2024-08-21	11.920	11.980	11.900	11.930	11.171	4,705,700
2024-08-20	12.050	12.060	11.910	11.950	11.190	7,812,134
2024-08-19	12.130	12.350	12.000	12.030	11.265	11,641,124
2024-08-16	12.250	12.270	12.110	12.160	11.387	7,657,814
2024-08-15	12.450	12.550	12.260	12.290	11.508	13,929,482
2024-08-14	12.580	12.640	12.430	12.500	11.705	6,745,278
2024-08-13	12.560	12.590	12.430	12.580	11.780	7,053,156
2024-08-12	12.350	12.750	12.350	12.580	11.780	10,673,219
2024-08-09	12.600	12.610	12.420	12.440	11.649	7,899,340
2024-08-08	12.220	12.650	12.180	12.600	11.799	14,166,368
2024-08-07	12.400	12.400	12.130	12.230	11.452	8,522,210
2024-08-06	12.350	12.540	12.300	12.410	11.621	12,399,060
2024-08-05	12.210	12.630	12.200	12.230	11.452	13,910,230
2024-08-02	12.260	12.490	12.240	12.260	11.480	7,193,010
2024-08-01	12.430	12.560	12.280	12.290	11.508	8,487,160
2024-07-31	11.930	12.500	11.910	12.490	11.696	16,561,609
2024-07-30	11.960	12.000	11.790	11.940	11.181	6,356,752
2024-07-29	12.180	12.230	11.930	11.950	11.190	8,002,781
2024-07-26	12.110	12.350	12.060	12.210	11.433	6,091,405
2024-07-25	12.000	12.190	11.970	12.110	11.340	9,992,310
2024-07-24	12.070	12.100	11.940	12.010	11.246	6,989,995

← NewerPage 9 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.