Chongqing Fuling Zhacai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.370	11.480	11.230	11.310	11.310	10,409,550
2026-10-15	11.390	11.490	11.310	11.370	11.370	10,954,682
2026-10-14	11.270	11.480	11.250	11.430	11.430	11,195,850
2026-10-13	11.380	11.420	11.250	11.270	11.270	7,637,100
2026-10-12	11.320	11.420	11.310	11.390	11.390	10,086,620
2026-10-09	11.200	11.390	11.190	11.320	11.320	11,784,030
2026-10-08	11.210	11.240	11.140	11.190	11.190	7,173,005
2026-09-30	11.080	11.230	11.060	11.200	11.200	7,211,146
2026-09-29	11.070	11.120	11.030	11.080	11.080	3,513,620
2026-09-28	11.090	11.130	11.020	11.090	11.090	4,928,313
2026-09-24	11.200	11.240	11.040	11.040	11.040	6,076,300
2026-09-23	11.130	11.300	11.120	11.180	11.180	8,297,283
2026-09-22	11.160	11.180	11.120	11.140	11.140	5,385,360
2026-09-21	11.100	11.170	11.060	11.140	11.140	5,925,298
2026-09-18	11.080	11.130	11.040	11.090	11.090	5,553,264
2026-09-17	10.980	11.080	10.940	11.080	11.080	6,287,983
2026-09-16	11.060	11.080	10.930	11.000	11.000	7,900,455
2026-09-15	11.150	11.160	11.010	11.060	11.060	7,598,380
2026-09-14	11.100	11.190	11.090	11.160	11.160	9,892,281
2026-09-11	11.250	11.300	11.010	11.100	11.100	22,686,688
2026-09-10	11.410	11.420	11.220	11.280	11.280	14,216,421
2026-09-09	11.530	11.530	11.320	11.390	11.390	15,046,664
2026-09-08	11.390	11.580	11.380	11.530	11.530	13,204,212
2026-09-07	11.370	11.460	11.360	11.410	11.410	9,444,609
2026-09-04	11.180	11.370	11.170	11.350	11.350	14,334,938
2026-09-03	11.160	11.240	11.150	11.170	11.170	5,634,895
2026-09-02	11.290	11.320	11.150	11.190	11.190	8,891,698
2026-09-01	11.180	11.330	11.170	11.290	11.290	10,535,060
2026-08-31	11.210	11.310	11.180	11.180	11.180	8,275,955
2026-08-28	11.160	11.260	11.060	11.250	11.250	10,429,520
2026-08-27	11.340	11.370	11.170	11.250	11.250	9,867,900
2026-08-26	11.270	11.410	11.250	11.340	11.340	7,348,429
2026-08-25	11.190	11.330	11.190	11.270	11.270	7,991,860
2026-08-24	11.180	11.240	11.110	11.190	11.190	8,861,514
2026-08-21	11.370	11.380	11.160	11.190	11.190	10,340,170
2026-08-20	11.380	11.480	11.310	11.390	11.390	10,703,093
2026-08-19	11.330	11.430	11.290	11.380	11.380	11,022,490
2026-08-18	11.310	11.410	11.280	11.350	11.350	9,134,345
2026-08-17	11.300	11.350	11.200	11.340	11.340	8,801,075
2026-08-14	11.500	11.500	11.310	11.310	11.310	12,032,425
2026-08-13	11.530	11.610	11.470	11.510	11.510	9,828,631
2026-08-12	11.540	11.650	11.460	11.560	11.560	10,083,869
2026-08-11	11.610	11.700	11.520	11.580	11.580	10,708,385
2026-08-10	11.460	11.760	11.440	11.600	11.600	18,229,834
2026-08-07	11.540	11.560	11.360	11.460	11.460	14,164,499
2026-08-06	11.750	11.790	11.480	11.530	11.530	15,845,170
2026-08-05	11.940	11.960	11.700	11.750	11.750	14,435,256
2026-08-04	12.130	12.190	11.910	11.910	11.910	13,107,746
2026-08-03	12.190	12.320	12.110	12.150	12.150	12,546,804
2026-07-31	11.930	12.220	11.880	12.190	12.190	16,302,342
2026-07-30	11.860	12.220	11.850	12.190	12.190	22,573,779
2026-07-29	11.580	11.930	11.580	11.860	11.860	18,778,217
2026-07-28	11.380	11.630	11.300	11.590	11.590	13,396,498
2026-07-27	11.350	11.470	11.280	11.420	11.420	8,348,185
2026-07-24	11.510	11.550	11.330	11.360	11.360	7,415,411
2026-07-23	11.480	11.550	11.380	11.530	11.530	7,650,460
2026-07-22	11.620	11.700	11.340	11.560	11.560	17,384,180
2026-07-21	11.610	11.970	11.610	11.680	11.680	19,379,410
2026-07-20	11.490	11.790	11.480	11.690	11.690	18,001,717

Page 1 of 1 · 59 trading days

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.