Fullgoal Capital Water historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.753 | 3.800 | 3.753 | 3.779 | 3.045 | 2,753,216 |
| 2024-07-22 | 3.761 | 3.761 | 3.721 | 3.753 | 3.024 | 2,845,416 |
| 2024-07-19 | 3.760 | 3.792 | 3.741 | 3.761 | 3.030 | 3,335,357 |
| 2024-07-18 | 3.808 | 3.808 | 3.708 | 3.769 | 3.036 | 4,883,963 |
| 2024-07-17 | 3.825 | 3.831 | 3.784 | 3.808 | 3.068 | 3,647,145 |
| 2024-07-16 | 3.840 | 3.880 | 3.810 | 3.820 | 3.078 | 5,488,707 |
| 2024-07-15 | 3.791 | 3.841 | 3.775 | 3.840 | 3.094 | 4,305,532 |
| 2024-07-12 | 3.794 | 3.800 | 3.771 | 3.791 | 3.054 | 3,501,454 |
| 2024-07-11 | 3.773 | 3.808 | 3.740 | 3.794 | 3.057 | 4,700,862 |
| 2024-07-10 | 3.778 | 3.778 | 3.732 | 3.771 | 3.038 | 3,189,748 |
| 2024-07-09 | 3.804 | 3.805 | 3.748 | 3.774 | 3.040 | 3,829,909 |
| 2024-07-08 | 3.834 | 3.843 | 3.800 | 3.807 | 3.067 | 4,761,194 |
| 2024-07-05 | 3.797 | 3.834 | 3.769 | 3.833 | 3.088 | 4,328,868 |
| 2024-07-04 | 3.753 | 3.799 | 3.749 | 3.798 | 3.060 | 2,537,371 |
| 2024-07-03 | 3.749 | 3.763 | 3.692 | 3.759 | 3.028 | 2,077,700 |
| 2024-07-02 | 3.735 | 3.753 | 3.711 | 3.749 | 3.020 | 1,349,349 |
| 2024-07-01 | 3.728 | 3.738 | 3.723 | 3.737 | 3.011 | 1,867,676 |
| 2024-06-28 | 3.698 | 3.736 | 3.690 | 3.728 | 3.003 | 2,673,393 |
| 2024-06-27 | 3.681 | 3.698 | 3.666 | 3.697 | 2.978 | 2,148,108 |
| 2024-06-26 | 3.683 | 3.683 | 3.656 | 3.681 | 2.966 | 909,921 |
| 2024-06-25 | 3.673 | 3.693 | 3.668 | 3.683 | 2.967 | 1,531,812 |
| 2024-06-24 | 3.688 | 3.690 | 3.678 | 3.689 | 2.972 | 2,179,985 |
| 2024-06-21 | 3.663 | 3.695 | 3.640 | 3.688 | 2.971 | 2,367,212 |
| 2024-06-20 | 3.668 | 3.696 | 3.654 | 3.673 | 2.959 | 2,290,945 |
| 2024-06-19 | 3.680 | 3.700 | 3.655 | 3.680 | 2.965 | 2,174,795 |
| 2024-06-18 | 3.680 | 3.691 | 3.662 | 3.685 | 2.969 | 2,354,834 |
| 2024-06-17 | 3.682 | 3.709 | 3.661 | 3.691 | 2.974 | 3,395,950 |
| 2024-06-14 | 3.671 | 3.690 | 3.654 | 3.684 | 2.968 | 4,428,077 |
| 2024-06-13 | 3.626 | 3.680 | 3.618 | 3.671 | 2.958 | 3,088,573 |
| 2024-06-12 | 3.620 | 3.633 | 3.591 | 3.627 | 2.922 | 2,288,640 |
| 2024-06-11 | 3.609 | 3.641 | 3.603 | 3.620 | 2.916 | 1,628,397 |
| 2024-06-07 | 3.623 | 3.636 | 3.600 | 3.609 | 2.908 | 1,184,353 |
| 2024-06-06 | 3.602 | 3.625 | 3.577 | 3.623 | 2.919 | 3,137,847 |
| 2024-06-05 | 3.550 | 3.604 | 3.550 | 3.602 | 2.902 | 2,187,288 |
| 2024-06-04 | 3.577 | 3.577 | 3.559 | 3.573 | 2.879 | 3,327,430 |
| 2024-06-03 | 3.606 | 3.606 | 3.570 | 3.583 | 2.887 | 2,606,937 |
| 2024-05-31 | 3.600 | 3.626 | 3.593 | 3.606 | 2.905 | 1,966,463 |
| 2024-05-30 | 3.631 | 3.635 | 3.587 | 3.625 | 2.920 | 2,811,813 |
| 2024-05-29 | 3.653 | 3.670 | 3.623 | 3.644 | 2.936 | 2,511,716 |
| 2024-05-28 | 3.661 | 3.679 | 3.650 | 3.653 | 2.943 | 2,548,268 |
| 2024-05-27 | 3.634 | 3.670 | 3.634 | 3.661 | 2.949 | 2,528,671 |
| 2024-05-24 | 3.613 | 3.637 | 3.588 | 3.634 | 2.928 | 3,591,377 |
| 2024-05-23 | 3.631 | 3.637 | 3.596 | 3.614 | 2.912 | 3,946,418 |
| 2024-05-22 | 3.656 | 3.660 | 3.630 | 3.641 | 2.933 | 4,581,236 |
| 2024-05-21 | 3.681 | 3.688 | 3.650 | 3.656 | 2.945 | 2,896,790 |
| 2024-05-20 | 3.698 | 3.705 | 3.677 | 3.689 | 2.972 | 3,686,478 |
| 2024-05-17 | 3.694 | 3.702 | 3.671 | 3.698 | 2.979 | 3,034,499 |
| 2024-05-16 | 3.693 | 3.705 | 3.680 | 3.694 | 2.976 | 3,623,163 |
| 2024-05-15 | 3.700 | 3.702 | 3.671 | 3.699 | 2.980 | 4,832,111 |
| 2024-05-14 | 3.674 | 3.724 | 3.652 | 3.700 | 2.981 | 3,758,906 |
| 2024-05-13 | 3.665 | 3.679 | 3.647 | 3.674 | 2.960 | 4,103,721 |
| 2024-05-10 | 3.666 | 3.669 | 3.658 | 3.667 | 2.954 | 2,759,136 |
| 2024-05-09 | 3.668 | 3.675 | 3.651 | 3.667 | 2.954 | 3,058,969 |
| 2024-05-08 | 3.667 | 3.674 | 3.635 | 3.668 | 2.955 | 3,444,470 |
| 2024-05-07 | 3.670 | 3.680 | 3.657 | 3.664 | 2.952 | 6,506,371 |
| 2024-05-06 | 3.676 | 3.681 | 3.630 | 3.670 | 2.957 | 6,099,471 |
| 2024-04-30 | 3.720 | 3.720 | 3.655 | 3.679 | 2.964 | 8,729,383 |
| 2024-04-29 | 3.737 | 3.737 | 3.711 | 3.721 | 2.998 | 3,578,715 |
| 2024-04-26 | 3.702 | 3.760 | 3.702 | 3.744 | 3.016 | 5,220,908 |
| 2024-04-25 | 3.625 | 3.700 | 3.625 | 3.700 | 2.981 | 5,325,359 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.2080 CNY |
| 2026-04-07 | 0.1637 CNY |
| 2025-09-16 | 0.1632 CNY |
| 2025-04-10 | 0.1176 CNY |
| 2024-09-11 | 0.1397 CNY |
| 2024-04-09 | 0.1514 CNY |
| 2023-09-12 | 0.1251 CNY |
| 2023-04-07 | 0.1906 CNY |
| 2022-09-21 | 0.1463 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.