Fullgoal Capital Water historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.640 | 3.650 | 3.616 | 3.632 | 2.926 | 3,445,368 |
| 2024-04-23 | 3.625 | 3.645 | 3.620 | 3.627 | 2.922 | 3,100,693 |
| 2024-04-22 | 3.595 | 3.650 | 3.555 | 3.625 | 2.920 | 5,143,923 |
| 2024-04-19 | 3.632 | 3.659 | 3.589 | 3.595 | 2.896 | 4,857,565 |
| 2024-04-18 | 3.694 | 3.694 | 3.623 | 3.648 | 2.939 | 9,266,487 |
| 2024-04-17 | 3.687 | 3.765 | 3.668 | 3.695 | 2.977 | 24,247,940 |
| 2024-04-16 | 3.665 | 3.690 | 3.640 | 3.688 | 2.971 | 4,286,145 |
| 2024-04-15 | 3.721 | 3.721 | 3.662 | 3.666 | 2.953 | 3,406,921 |
| 2024-04-12 | 3.734 | 3.736 | 3.700 | 3.721 | 2.998 | 2,917,776 |
| 2024-04-11 | 3.734 | 3.760 | 3.694 | 3.736 | 3.010 | 3,958,809 |
| 2024-04-10 | 3.716 | 3.766 | 3.653 | 3.741 | 3.014 | 4,495,172 |
| 2024-04-09 | 3.800 | 3.800 | 3.711 | 3.722 | 2.999 | 3,861,243 |
| 2024-04-08 | 3.859 | 3.952 | 3.855 | 3.947 | 3.058 | 6,164,026 |
| 2024-04-03 | 3.837 | 3.860 | 3.823 | 3.858 | 2.989 | 3,460,737 |
| 2024-04-02 | 3.766 | 3.838 | 3.766 | 3.838 | 2.973 | 3,918,274 |
| 2024-04-01 | 3.760 | 3.769 | 3.745 | 3.757 | 2.911 | 2,714,168 |
| 2024-03-29 | 3.787 | 3.787 | 3.758 | 3.759 | 2.912 | 2,490,742 |
| 2024-03-28 | 3.803 | 3.803 | 3.758 | 3.787 | 2.934 | 2,937,425 |
| 2024-03-27 | 3.809 | 3.839 | 3.780 | 3.809 | 2.951 | 4,407,637 |
| 2024-03-26 | 3.715 | 3.810 | 3.715 | 3.808 | 2.950 | 3,869,030 |
| 2024-03-25 | 3.690 | 3.738 | 3.690 | 3.713 | 2.877 | 3,676,974 |
| 2024-03-22 | 3.689 | 3.697 | 3.620 | 3.688 | 2.857 | 5,156,049 |
| 2024-03-21 | 3.796 | 3.828 | 3.670 | 3.695 | 2.863 | 8,341,874 |
| 2024-03-20 | 3.807 | 3.815 | 3.774 | 3.796 | 2.941 | 3,268,945 |
| 2024-03-19 | 3.816 | 3.837 | 3.774 | 3.807 | 2.949 | 4,001,636 |
| 2024-03-18 | 3.816 | 3.831 | 3.815 | 3.816 | 2.956 | 2,419,628 |
| 2024-03-15 | 3.772 | 3.818 | 3.747 | 3.815 | 2.956 | 3,302,772 |
| 2024-03-14 | 3.777 | 3.785 | 3.740 | 3.772 | 2.922 | 5,386,022 |
| 2024-03-13 | 3.830 | 3.830 | 3.778 | 3.778 | 2.927 | 3,894,564 |
| 2024-03-12 | 3.810 | 3.836 | 3.801 | 3.828 | 2.966 | 5,510,780 |
| 2024-03-11 | 3.752 | 3.820 | 3.740 | 3.820 | 2.959 | 4,351,371 |
| 2024-03-08 | 3.730 | 3.761 | 3.729 | 3.752 | 2.907 | 2,472,832 |
| 2024-03-07 | 3.749 | 3.818 | 3.744 | 3.745 | 2.901 | 3,548,348 |
| 2024-03-06 | 3.797 | 3.798 | 3.750 | 3.755 | 2.909 | 3,552,614 |
| 2024-03-05 | 3.785 | 3.850 | 3.780 | 3.797 | 2.942 | 6,595,002 |
| 2024-03-04 | 3.744 | 3.806 | 3.741 | 3.799 | 2.943 | 6,194,045 |
| 2024-03-01 | 3.616 | 3.750 | 3.580 | 3.741 | 2.898 | 7,357,441 |
| 2024-02-29 | 3.550 | 3.649 | 3.540 | 3.616 | 2.801 | 5,228,595 |
| 2024-02-28 | 3.704 | 3.708 | 3.575 | 3.582 | 2.775 | 3,868,610 |
| 2024-02-27 | 3.780 | 3.830 | 3.667 | 3.727 | 2.887 | 6,976,760 |
| 2024-02-26 | 3.615 | 3.800 | 3.615 | 3.773 | 2.923 | 5,996,680 |
| 2024-02-23 | 3.526 | 3.609 | 3.513 | 3.608 | 2.795 | 7,326,145 |
| 2024-02-22 | 3.539 | 3.600 | 3.500 | 3.519 | 2.726 | 6,116,077 |
| 2024-02-21 | 3.574 | 3.574 | 3.523 | 3.551 | 2.751 | 3,708,931 |
| 2024-02-20 | 3.568 | 3.590 | 3.519 | 3.582 | 2.775 | 4,782,616 |
| 2024-02-19 | 3.481 | 3.579 | 3.481 | 3.567 | 2.763 | 5,800,529 |
| 2024-02-08 | 3.390 | 3.518 | 3.379 | 3.484 | 2.699 | 6,199,865 |
| 2024-02-07 | 3.354 | 3.416 | 3.353 | 3.389 | 2.626 | 3,181,982 |
| 2024-02-06 | 3.292 | 3.362 | 3.286 | 3.355 | 2.599 | 2,959,347 |
| 2024-02-05 | 3.306 | 3.314 | 3.281 | 3.311 | 2.565 | 2,414,466 |
| 2024-02-02 | 3.290 | 3.330 | 3.285 | 3.307 | 2.562 | 3,797,570 |
| 2024-02-01 | 3.273 | 3.306 | 3.243 | 3.291 | 2.550 | 3,460,976 |
| 2024-01-31 | 3.276 | 3.287 | 3.242 | 3.274 | 2.536 | 2,708,289 |
| 2024-01-30 | 3.259 | 3.317 | 3.242 | 3.276 | 2.538 | 4,092,789 |
| 2024-01-29 | 3.241 | 3.318 | 3.241 | 3.269 | 2.533 | 3,569,930 |
| 2024-01-26 | 3.248 | 3.259 | 3.218 | 3.241 | 2.511 | 2,332,561 |
| 2024-01-25 | 3.199 | 3.278 | 3.196 | 3.248 | 2.516 | 4,906,304 |
| 2024-01-24 | 3.195 | 3.248 | 3.150 | 3.220 | 2.495 | 4,847,170 |
| 2024-01-23 | 3.195 | 3.250 | 3.096 | 3.196 | 2.476 | 6,952,191 |
| 2024-01-22 | 3.285 | 3.285 | 3.195 | 3.195 | 2.475 | 4,797,158 |
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.