Fullgoal Capital Water historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	4.138	4.159	4.135	4.139	3.106	2,256,288
2023-04-25	4.195	4.195	4.133	4.136	3.103	2,574,623
2023-04-24	4.223	4.223	4.186	4.188	3.142	3,195,388
2023-04-21	4.280	4.280	4.193	4.223	3.169	3,016,471
2023-04-20	4.278	4.295	4.273	4.280	3.211	2,280,767
2023-04-19	4.258	4.282	4.256	4.278	3.210	3,086,509
2023-04-18	4.231	4.259	4.230	4.257	3.194	2,765,407
2023-04-17	4.235	4.254	4.202	4.230	3.174	2,466,266
2023-04-14	4.222	4.256	4.218	4.231	3.175	3,375,826
2023-04-13	4.283	4.283	4.201	4.222	3.168	3,787,493
2023-04-12	4.349	4.350	4.284	4.292	3.220	4,227,092
2023-04-11	4.360	4.360	4.343	4.348	3.262	2,420,013
2023-04-10	4.358	4.388	4.356	4.360	3.271	2,587,915
2023-04-07	4.340	4.359	4.304	4.358	3.270	4,383,636
2023-04-06	4.510	4.528	4.500	4.518	3.247	3,284,156
2023-04-04	4.497	4.535	4.497	4.510	3.241	4,361,289
2023-04-03	4.390	4.498	4.390	4.495	3.230	5,764,537
2023-03-31	4.366	4.392	4.365	4.387	3.153	4,287,505
2023-03-30	4.449	4.449	4.352	4.363	3.136	3,952,242
2023-03-29	4.516	4.516	4.435	4.442	3.192	2,971,877
2023-03-28	4.536	4.536	4.516	4.516	3.245	3,325,518
2023-03-27	4.541	4.542	4.533	4.536	3.260	3,701,987
2023-03-24	4.549	4.549	4.539	4.541	3.263	2,090,791
2023-03-23	4.551	4.556	4.541	4.551	3.271	3,104,683
2023-03-22	4.540	4.557	4.535	4.551	3.271	4,174,071
2023-03-21	4.538	4.544	4.533	4.540	3.263	3,228,947
2023-03-20	4.555	4.555	4.533	4.538	3.261	3,146,362
2023-03-17	4.554	4.568	4.549	4.555	3.273	3,544,412
2023-03-16	4.594	4.594	4.551	4.554	3.273	4,587,404
2023-03-15	4.598	4.605	4.593	4.595	3.302	3,567,389
2023-03-14	4.588	4.601	4.586	4.597	3.304	3,447,612
2023-03-13	4.563	4.592	4.560	4.587	3.296	5,118,770
2023-03-10	4.578	4.578	4.546	4.563	3.279	4,229,027
2023-03-09	4.594	4.596	4.558	4.579	3.291	3,319,446
2023-03-08	4.616	4.617	4.588	4.595	3.302	4,054,728
2023-03-07	4.647	4.647	4.615	4.618	3.319	3,581,525
2023-03-06	4.671	4.671	4.645	4.649	3.341	4,091,378
2023-03-03	4.678	4.680	4.662	4.672	3.358	4,057,029
2023-03-02	4.685	4.690	4.678	4.680	3.363	3,267,428
2023-03-01	4.685	4.695	4.683	4.686	3.368	2,773,578
2023-02-28	4.699	4.699	4.680	4.685	3.367	3,301,864
2023-02-27	4.717	4.728	4.695	4.699	3.377	2,834,735
2023-02-24	4.777	4.780	4.692	4.724	3.395	3,189,434
2023-02-23	4.788	4.794	4.775	4.777	3.433	2,719,249
2023-02-22	4.787	4.797	4.770	4.790	3.442	2,484,470
2023-02-21	4.757	4.800	4.757	4.787	3.440	3,677,073
2023-02-20	4.780	4.783	4.761	4.775	3.432	3,322,606
2023-02-17	4.785	4.789	4.777	4.780	3.435	3,462,211
2023-02-16	4.836	4.843	4.786	4.789	3.442	4,850,582
2023-02-15	4.804	4.855	4.804	4.834	3.474	4,917,032
2023-02-14	4.766	4.813	4.746	4.804	3.452	4,672,381
2023-02-13	4.747	4.771	4.747	4.766	3.425	3,432,937
2023-02-10	4.722	4.770	4.712	4.747	3.411	4,686,007
2023-02-09	4.716	4.730	4.702	4.721	3.393	3,742,881
2023-02-08	4.729	4.729	4.708	4.720	3.392	3,375,069
2023-02-07	4.725	4.745	4.697	4.729	3.399	5,270,064
2023-02-06	4.754	4.762	4.712	4.722	3.393	5,445,161
2023-02-03	4.752	4.755	4.708	4.754	3.416	5,556,705
2023-02-02	4.726	4.757	4.711	4.752	3.415	5,932,260
2023-02-01	4.649	4.738	4.649	4.726	3.396	6,909,092

← NewerPage 15 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.