Fullgoal Capital Water historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	3.266	3.313	3.266	3.285	2.545	2,204,979
2024-01-18	3.340	3.340	3.340	3.340	2.588	0
2024-01-17	3.337	3.397	3.292	3.340	2.588	5,876,939
2024-01-16	3.330	3.352	3.268	3.343	2.590	6,601,787
2024-01-15	3.316	3.346	3.300	3.332	2.581	4,484,735
2024-01-12	3.283	3.318	3.242	3.315	2.568	6,225,751
2024-01-11	3.167	3.284	3.150	3.281	2.542	6,264,646
2024-01-10	3.146	3.201	3.140	3.165	2.452	4,422,232
2024-01-09	3.127	3.202	3.080	3.159	2.447	4,626,976
2024-01-08	3.118	3.151	3.068	3.130	2.425	4,704,451
2024-01-05	3.213	3.218	3.078	3.131	2.426	7,091,618
2024-01-04	3.304	3.357	3.220	3.226	2.499	6,590,252
2024-01-03	3.255	3.355	3.253	3.304	2.560	7,037,367
2024-01-02	3.241	3.276	3.163	3.255	2.522	6,316,496
2023-12-29	3.190	3.258	3.187	3.244	2.513	6,022,973
2023-12-28	3.099	3.190	3.088	3.190	2.471	7,085,946
2023-12-27	3.045	3.104	3.040	3.100	2.402	8,683,345
2023-12-26	3.068	3.098	3.040	3.058	2.369	6,814,468
2023-12-25	3.063	3.090	2.951	3.070	2.378	8,498,199
2023-12-22	3.105	3.219	3.000	3.053	2.365	11,324,300
2023-12-21	2.971	3.258	2.959	3.104	2.405	8,660,463
2023-12-20	2.822	2.989	2.822	2.962	2.295	9,374,941
2023-12-19	2.780	2.845	2.741	2.834	2.196	11,566,290
2023-12-18	2.654	2.846	2.631	2.791	2.162	9,130,685
2023-12-15	2.699	2.700	2.652	2.662	2.062	7,593,540
2023-12-14	2.751	2.751	2.751	2.751	2.131	0
2023-12-13	2.844	2.844	2.750	2.751	2.131	6,865,231
2023-12-12	2.912	2.920	2.843	2.845	2.204	6,412,481
2023-12-11	2.995	2.995	2.906	2.926	2.267	5,840,067
2023-12-08	3.028	3.028	2.990	2.996	2.321	4,215,968
2023-12-07	3.037	3.049	3.020	3.033	2.350	2,571,380
2023-12-06	3.075	3.076	3.023	3.050	2.363	3,284,712
2023-12-05	3.122	3.125	3.071	3.076	2.383	3,261,697
2023-12-04	3.145	3.145	3.124	3.125	2.421	2,243,441
2023-12-01	3.168	3.168	3.144	3.145	2.437	2,950,198
2023-11-30	3.175	3.180	3.145	3.172	2.457	4,601,003
2023-11-29	3.231	3.242	3.163	3.180	2.464	3,158,748
2023-11-28	3.274	3.274	3.230	3.230	2.502	2,401,459
2023-11-27	3.300	3.311	3.260	3.274	2.536	2,040,349
2023-11-24	3.327	3.343	3.311	3.311	2.565	1,649,455
2023-11-23	3.330	3.339	3.321	3.327	2.578	1,633,626
2023-11-22	3.339	3.353	3.326	3.330	2.580	881,113
2023-11-21	3.343	3.358	3.338	3.338	2.586	1,389,872
2023-11-20	3.346	3.358	3.328	3.347	2.593	1,959,696
2023-11-17	3.368	3.373	3.348	3.349	2.595	1,237,096
2023-11-16	3.373	3.385	3.364	3.369	2.610	994,239
2023-11-15	3.373	3.384	3.362	3.374	2.614	1,363,472
2023-11-14	3.376	3.399	3.369	3.374	2.614	1,560,498
2023-11-13	3.386	3.391	3.359	3.376	2.616	1,656,733
2023-11-10	3.436	3.436	3.376	3.400	2.634	2,509,815
2023-11-09	3.386	3.433	3.380	3.431	2.658	3,742,343
2023-11-08	3.358	3.393	3.330	3.381	2.619	2,591,615
2023-11-07	3.410	3.410	3.350	3.361	2.604	3,294,047
2023-11-06	3.441	3.447	3.407	3.412	2.643	2,644,110
2023-11-03	3.464	3.464	3.433	3.438	2.664	2,531,124
2023-11-02	3.490	3.502	3.455	3.467	2.686	2,892,148
2023-11-01	3.509	3.509	3.483	3.490	2.704	1,859,299
2023-10-31	3.540	3.544	3.498	3.510	2.719	4,324,088
2023-10-30	3.542	3.565	3.532	3.540	2.743	5,571,285
2023-10-27	3.540	3.546	3.531	3.543	2.745	2,477,165

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.