Fullgoal Capital Water historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	4.649	4.738	4.649	4.726	3.396	6,909,092
2023-01-31	4.587	4.649	4.587	4.649	3.341	4,711,437
2023-01-30	4.556	4.595	4.556	4.587	3.296	3,244,958
2023-01-20	4.551	4.557	4.541	4.556	3.274	2,230,265
2023-01-19	4.552	4.555	4.549	4.550	3.270	1,559,163
2023-01-18	4.549	4.552	4.537	4.552	3.271	1,745,719
2023-01-17	4.553	4.553	4.546	4.550	3.270	1,681,378
2023-01-16	4.561	4.568	4.548	4.554	3.273	2,838,568
2023-01-13	4.580	4.584	4.556	4.560	3.277	2,363,111
2023-01-12	4.585	4.595	4.575	4.580	3.291	2,803,913
2023-01-11	4.559	4.593	4.559	4.585	3.295	3,547,875
2023-01-10	4.549	4.580	4.542	4.568	3.283	4,156,149
2023-01-09	4.555	4.562	4.545	4.550	3.270	2,217,419
2023-01-06	4.540	4.558	4.533	4.555	3.273	2,544,812
2023-01-05	4.564	4.564	4.533	4.540	3.263	2,881,780
2023-01-04	4.570	4.573	4.564	4.565	3.281	2,086,329
2023-01-03	4.560	4.579	4.560	4.569	3.284	2,673,855
2022-12-30	4.551	4.565	4.551	4.560	3.277	1,805,833
2022-12-29	4.591	4.597	4.548	4.548	3.268	3,128,978
2022-12-28	4.601	4.609	4.590	4.591	3.299	3,028,722
2022-12-27	4.616	4.616	4.600	4.601	3.307	3,605,668
2022-12-26	4.627	4.627	4.617	4.621	3.321	4,240,786
2022-12-23	4.628	4.631	4.618	4.626	3.325	3,849,025
2022-12-22	4.618	4.630	4.616	4.624	3.323	3,314,605
2022-12-21	4.643	4.643	4.615	4.619	3.319	2,614,152
2022-12-20	4.682	4.682	4.640	4.643	3.337	3,067,119
2022-12-19	4.684	4.699	4.670	4.682	3.365	3,449,776
2022-12-16	4.670	4.686	4.670	4.685	3.367	2,612,522
2022-12-15	4.652	4.678	4.650	4.675	3.360	3,029,695
2022-12-14	4.682	4.682	4.652	4.656	3.346	3,345,866
2022-12-13	4.699	4.699	4.674	4.684	3.366	2,631,948
2022-12-12	4.717	4.725	4.695	4.700	3.378	2,121,804
2022-12-09	4.714	4.727	4.713	4.717	3.390	1,952,061
2022-12-08	4.699	4.715	4.685	4.714	3.388	2,794,085
2022-12-07	4.735	4.735	4.690	4.698	3.376	3,654,665
2022-12-06	4.756	4.776	4.746	4.748	3.412	2,868,803
2022-12-05	4.699	4.757	4.699	4.753	3.416	3,263,947
2022-12-02	4.676	4.700	4.676	4.698	3.376	3,174,082
2022-12-01	4.661	4.683	4.661	4.675	3.360	2,308,763
2022-11-30	4.665	4.669	4.650	4.661	3.350	3,097,874
2022-11-29	4.643	4.670	4.638	4.665	3.353	2,845,299
2022-11-28	4.672	4.672	4.635	4.643	3.337	2,807,062
2022-11-25	4.673	4.680	4.660	4.672	3.358	2,540,683
2022-11-24	4.693	4.700	4.667	4.676	3.360	3,155,972
2022-11-23	4.689	4.698	4.661	4.689	3.370	3,043,207
2022-11-22	4.719	4.730	4.685	4.689	3.370	2,144,290
2022-11-21	4.650	4.719	4.615	4.719	3.391	3,530,381
2022-11-18	4.698	4.705	4.640	4.652	3.343	3,985,806
2022-11-17	4.724	4.745	4.695	4.698	3.376	3,122,776
2022-11-16	4.721	4.741	4.711	4.724	3.395	2,486,191
2022-11-15	4.749	4.749	4.718	4.720	3.392	2,622,395
2022-11-14	4.756	4.760	4.745	4.749	3.413	1,904,162
2022-11-11	4.775	4.788	4.750	4.756	3.418	3,515,726
2022-11-10	4.796	4.796	4.771	4.773	3.430	1,836,268
2022-11-09	4.803	4.825	4.796	4.796	3.447	2,058,853
2022-11-08	4.814	4.814	4.781	4.803	3.452	2,253,015
2022-11-07	4.847	4.849	4.806	4.817	3.462	3,044,484
2022-11-04	4.833	4.848	4.821	4.846	3.483	2,230,168
2022-11-03	4.800	4.826	4.772	4.820	3.464	2,830,265
2022-11-02	4.726	4.802	4.726	4.787	3.440	2,827,443

← NewerPage 16 of 21 · 1,216 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.