Fullgoal Capital Water historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	3.970	3.988	3.940	3.985	2.990	5,735,107
2023-07-25	3.956	3.956	3.956	3.956	2.968	0
2023-07-24	3.994	4.000	3.930	3.956	2.968	2,810,592
2023-07-21	3.975	4.012	3.939	3.995	2.997	4,294,299
2023-07-20	4.072	4.072	3.950	3.978	2.985	2,995,645
2023-07-19	4.154	4.158	4.040	4.084	3.064	3,137,929
2023-07-18	4.042	4.042	4.042	4.042	3.033	0
2023-07-17	3.973	4.045	3.972	4.042	3.033	2,304,258
2023-07-14	3.928	3.989	3.914	3.973	2.981	2,621,851
2023-07-13	3.935	3.935	3.935	3.935	2.952	0
2023-07-12	3.935	3.935	3.935	3.935	2.952	0
2023-07-11	3.935	3.935	3.935	3.935	2.952	0
2023-07-10	3.910	3.965	3.910	3.935	2.952	1,236,636
2023-07-07	3.816	3.935	3.800	3.917	2.939	3,154,543
2023-07-06	3.721	3.721	3.721	3.721	2.792	0
2023-07-05	3.721	3.721	3.721	3.721	2.792	0
2023-07-04	3.721	3.721	3.721	3.721	2.792	0
2023-07-03	3.721	3.721	3.721	3.721	2.792	0
2023-06-30	3.709	3.724	3.704	3.721	2.792	1,306,630
2023-06-29	3.714	3.719	3.708	3.709	2.783	1,055,249
2023-06-28	3.705	3.722	3.705	3.713	2.786	1,122,722
2023-06-27	3.706	3.709	3.703	3.705	2.780	1,172,404
2023-06-26	3.710	3.712	3.706	3.706	2.781	857,208
2023-06-21	3.702	3.725	3.700	3.711	2.784	1,310,751
2023-06-20	3.708	3.708	3.701	3.703	2.778	1,219,718
2023-06-19	3.724	3.724	3.706	3.708	2.782	1,455,008
2023-06-16	3.713	3.728	3.713	3.725	2.795	1,337,649
2023-06-15	3.775	3.775	3.709	3.713	2.786	2,753,216
2023-06-14	3.803	3.815	3.771	3.775	2.832	1,419,432
2023-06-13	3.813	3.813	3.800	3.803	2.853	728,537
2023-06-12	3.846	3.847	3.800	3.820	2.866	1,027,785
2023-06-09	3.818	3.858	3.801	3.852	2.890	3,946,644
2023-06-08	3.760	3.820	3.759	3.820	2.866	2,211,634
2023-06-07	3.750	3.758	3.706	3.752	2.815	1,701,948
2023-06-06	3.876	3.890	3.735	3.752	2.815	2,523,735
2023-06-05	3.920	3.959	3.865	3.866	2.901	2,303,451
2023-06-02	3.894	3.931	3.894	3.912	2.935	2,499,509
2023-06-01	3.884	3.909	3.884	3.900	2.926	1,788,322
2023-05-31	3.953	3.953	3.883	3.884	2.914	1,094,551
2023-05-30	3.986	3.986	3.953	3.954	2.967	730,671
2023-05-29	3.999	3.999	3.999	3.999	3.000	0
2023-05-26	4.004	4.062	3.996	3.999	3.000	1,367,125
2023-05-25	4.004	4.011	4.001	4.004	3.004	881,515
2023-05-24	4.033	4.033	4.000	4.004	3.004	2,440,516
2023-05-23	4.052	4.052	4.033	4.035	3.028	910,890
2023-05-22	4.050	4.053	4.048	4.052	3.040	944,363
2023-05-19	4.080	4.080	4.050	4.050	3.039	1,420,259
2023-05-18	4.106	4.106	4.106	4.106	3.081	0
2023-05-17	4.115	4.118	4.084	4.106	3.081	1,582,195
2023-05-16	4.091	4.129	4.060	4.118	3.090	1,729,441
2023-05-15	4.115	4.124	4.067	4.117	3.089	2,625,147
2023-05-12	4.103	4.137	4.050	4.131	3.100	2,133,610
2023-05-11	4.091	4.158	4.075	4.108	3.082	3,546,436
2023-05-10	3.983	4.084	3.907	4.071	3.055	5,202,122
2023-05-09	4.031	4.031	3.973	3.983	2.988	2,913,309
2023-05-08	4.075	4.095	4.030	4.032	3.025	2,377,050
2023-05-05	4.087	4.107	4.062	4.075	3.058	1,800,667
2023-05-04	4.067	4.098	4.067	4.087	3.067	1,817,818
2023-04-28	4.067	4.079	4.057	4.067	3.052	1,706,417
2023-04-27	4.138	4.139	4.050	4.067	3.052	2,736,549

← NewerPage 14 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.