Fullgoal Capital Water historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	3.550	3.561	3.520	3.543	2.745	2,328,098
2023-10-25	3.573	3.615	3.556	3.563	2.760	3,559,001
2023-10-24	3.526	3.566	3.470	3.560	2.758	2,560,307
2023-10-23	3.578	3.578	3.496	3.526	2.732	4,350,063
2023-10-20	3.609	3.609	3.556	3.584	2.777	2,534,527
2023-10-19	3.650	3.652	3.608	3.609	2.796	1,132,838
2023-10-18	3.675	3.675	3.652	3.653	2.830	838,358
2023-10-17	3.671	3.691	3.667	3.675	2.847	1,490,984
2023-10-16	3.695	3.696	3.665	3.672	2.845	1,394,289
2023-10-13	3.707	3.715	3.686	3.690	2.859	1,703,375
2023-10-12	3.702	3.735	3.700	3.704	2.870	2,850,295
2023-10-11	3.749	3.760	3.696	3.702	2.868	2,486,026
2023-10-10	3.745	3.778	3.739	3.748	2.904	2,606,786
2023-10-09	3.749	3.762	3.740	3.745	2.901	1,959,291
2023-09-28	3.763	3.796	3.752	3.763	2.915	2,924,851
2023-09-27	3.772	3.776	3.752	3.763	2.915	1,131,691
2023-09-26	3.789	3.818	3.770	3.772	2.922	1,452,442
2023-09-25	3.785	3.800	3.759	3.789	2.935	1,643,619
2023-09-22	3.781	3.786	3.763	3.785	2.932	981,480
2023-09-21	3.782	3.789	3.751	3.781	2.929	1,501,778
2023-09-20	3.796	3.809	3.779	3.786	2.933	2,363,289
2023-09-19	3.800	3.835	3.776	3.790	2.936	2,350,213
2023-09-18	3.833	3.833	3.801	3.803	2.946	1,232,495
2023-09-15	3.841	3.846	3.824	3.833	2.970	2,049,552
2023-09-14	3.831	3.849	3.806	3.841	2.976	2,299,739
2023-09-13	3.843	3.843	3.822	3.833	2.970	1,184,123
2023-09-12	3.858	3.858	3.810	3.843	2.977	3,145,860
2023-09-11	3.923	3.969	3.923	3.968	2.977	2,909,790
2023-09-08	3.858	3.929	3.858	3.923	2.943	3,130,278
2023-09-07	3.847	3.868	3.842	3.851	2.889	2,215,846
2023-09-06	3.849	3.865	3.836	3.847	2.886	3,104,934
2023-09-05	3.858	3.863	3.838	3.849	2.888	1,829,107
2023-09-04	3.892	3.892	3.850	3.861	2.897	2,288,900
2023-09-01	3.916	3.921	3.865	3.892	2.920	2,750,247
2023-08-31	3.880	3.938	3.869	3.912	2.935	2,313,173
2023-08-30	3.870	3.896	3.855	3.880	2.911	1,840,413
2023-08-29	3.886	3.894	3.861	3.871	2.904	2,584,885
2023-08-28	3.924	3.971	3.875	3.886	2.916	5,053,041
2023-08-25	3.939	3.955	3.895	3.915	2.937	3,244,992
2023-08-24	3.917	3.961	3.879	3.942	2.958	4,149,921
2023-08-23	3.940	3.940	3.905	3.918	2.940	3,355,327
2023-08-22	3.960	3.971	3.909	3.947	2.961	5,033,737
2023-08-21	3.980	4.010	3.946	3.965	2.975	3,216,568
2023-08-18	3.980	3.992	3.961	3.980	2.986	2,477,366
2023-08-17	3.993	4.009	3.961	3.972	2.980	2,127,713
2023-08-16	3.995	4.020	3.985	3.994	2.997	2,533,460
2023-08-15	3.967	3.999	3.967	3.997	2.999	2,205,661
2023-08-14	3.991	3.991	3.960	3.967	2.976	2,197,406
2023-08-11	3.991	4.015	3.974	3.995	2.997	2,739,256
2023-08-10	3.985	4.021	3.968	4.006	3.006	4,167,589
2023-08-09	4.002	4.014	3.980	3.997	2.999	4,871,100
2023-08-08	4.020	4.022	3.976	4.014	3.012	6,199,718
2023-08-07	4.008	4.025	3.970	4.020	3.016	6,341,408
2023-08-04	4.010	4.047	3.972	4.014	3.012	4,086,909
2023-08-03	4.022	4.038	3.988	4.015	3.013	6,367,995
2023-08-02	3.977	3.977	3.977	3.977	2.984	0
2023-08-01	3.977	3.977	3.977	3.977	2.984	0
2023-07-31	3.977	3.977	3.977	3.977	2.984	0
2023-07-28	3.981	3.998	3.928	3.977	2.984	3,917,038
2023-07-27	3.985	3.985	3.985	3.985	2.990	0

← NewerPage 13 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.