Fullgoal Capital Water historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 4.719 | 4.735 | 4.690 | 4.726 | 3.396 | 3,107,725 |
| 2022-10-31 | 4.801 | 4.801 | 4.712 | 4.721 | 3.393 | 2,722,944 |
| 2022-10-28 | 4.830 | 4.836 | 4.786 | 4.804 | 3.452 | 2,755,078 |
| 2022-10-27 | 4.861 | 4.869 | 4.825 | 4.830 | 3.471 | 3,021,273 |
| 2022-10-26 | 4.843 | 4.866 | 4.843 | 4.861 | 3.493 | 1,922,172 |
| 2022-10-25 | 4.900 | 4.913 | 4.824 | 4.842 | 3.480 | 3,222,905 |
| 2022-10-24 | 4.931 | 4.931 | 4.899 | 4.899 | 3.521 | 2,605,046 |
| 2022-10-21 | 4.953 | 4.968 | 4.909 | 4.933 | 3.545 | 3,765,778 |
| 2022-10-20 | 4.954 | 4.958 | 4.940 | 4.953 | 3.560 | 2,063,492 |
| 2022-10-19 | 4.961 | 4.965 | 4.952 | 4.957 | 3.562 | 1,927,115 |
| 2022-10-18 | 4.968 | 4.970 | 4.953 | 4.962 | 3.566 | 2,108,116 |
| 2022-10-17 | 4.972 | 4.980 | 4.951 | 4.970 | 3.572 | 1,984,135 |
| 2022-10-14 | 4.976 | 4.995 | 4.945 | 4.975 | 3.575 | 2,340,662 |
| 2022-10-13 | 4.988 | 4.995 | 4.959 | 4.975 | 3.575 | 2,222,880 |
| 2022-10-12 | 4.958 | 4.994 | 4.911 | 4.988 | 3.585 | 3,188,162 |
| 2022-10-11 | 4.947 | 4.960 | 4.900 | 4.959 | 3.564 | 3,069,044 |
| 2022-10-10 | 4.993 | 4.993 | 4.930 | 4.953 | 3.560 | 2,787,664 |
| 2022-09-30 | 5.015 | 5.028 | 4.967 | 4.993 | 3.588 | 3,109,957 |
| 2022-09-29 | 5.060 | 5.066 | 5.008 | 5.021 | 3.608 | 5,071,895 |
| 2022-09-28 | 4.999 | 5.077 | 4.975 | 5.059 | 3.636 | 8,433,359 |
| 2022-09-27 | 4.967 | 4.967 | 4.956 | 4.962 | 3.566 | 2,825,006 |
| 2022-09-26 | 4.978 | 4.992 | 4.960 | 4.968 | 3.570 | 3,333,551 |
| 2022-09-23 | 4.958 | 4.987 | 4.950 | 4.978 | 3.577 | 2,771,779 |
| 2022-09-22 | 4.983 | 4.983 | 4.956 | 4.960 | 3.565 | 3,816,899 |
| 2022-09-21 | 4.986 | 5.002 | 4.940 | 4.984 | 3.582 | 5,978,361 |
| 2022-09-20 | 5.156 | 5.163 | 5.100 | 5.116 | 3.572 | 3,642,359 |
| 2022-09-19 | 5.136 | 5.194 | 5.114 | 5.157 | 3.600 | 4,937,061 |
| 2022-09-16 | 5.030 | 5.146 | 5.010 | 5.138 | 3.587 | 7,395,528 |
| 2022-09-15 | 5.000 | 5.035 | 4.905 | 5.028 | 3.510 | 5,676,494 |
| 2022-09-14 | 5.058 | 5.058 | 5.000 | 5.001 | 3.491 | 4,826,571 |
| 2022-09-13 | 5.130 | 5.130 | 5.053 | 5.060 | 3.532 | 5,309,085 |
| 2022-09-09 | 5.130 | 5.150 | 5.109 | 5.132 | 3.583 | 3,424,854 |
| 2022-09-08 | 5.161 | 5.161 | 5.118 | 5.132 | 3.583 | 4,836,967 |
| 2022-09-07 | 5.185 | 5.185 | 5.156 | 5.174 | 3.612 | 4,280,801 |
| 2022-09-06 | 5.188 | 5.196 | 5.179 | 5.186 | 3.620 | 4,050,624 |
| 2022-09-05 | 5.175 | 5.192 | 5.154 | 5.188 | 3.622 | 4,295,871 |
| 2022-09-02 | 5.137 | 5.180 | 5.136 | 5.179 | 3.615 | 4,009,994 |
| 2022-09-01 | 5.184 | 5.190 | 5.118 | 5.156 | 3.599 | 5,009,820 |
| 2022-08-31 | 5.075 | 5.170 | 5.075 | 5.164 | 3.605 | 6,726,368 |
| 2022-08-30 | 5.090 | 5.118 | 5.082 | 5.095 | 3.557 | 4,020,130 |
| 2022-08-29 | 5.096 | 5.109 | 5.051 | 5.101 | 3.561 | 3,471,094 |
| 2022-08-26 | 5.070 | 5.116 | 5.040 | 5.098 | 3.559 | 4,702,310 |
| 2022-08-25 | 5.054 | 5.106 | 4.993 | 5.081 | 3.547 | 5,561,393 |
| 2022-08-24 | 5.099 | 5.116 | 5.045 | 5.054 | 3.528 | 4,415,278 |
| 2022-08-23 | 5.049 | 5.117 | 5.034 | 5.099 | 3.560 | 4,337,272 |
| 2022-08-22 | 5.134 | 5.203 | 5.045 | 5.067 | 3.537 | 10,042,020 |
| 2022-08-19 | 5.000 | 5.173 | 4.998 | 5.133 | 3.583 | 9,537,265 |
| 2022-08-18 | 4.919 | 4.996 | 4.915 | 4.993 | 3.486 | 6,565,945 |
| 2022-08-17 | 4.882 | 4.922 | 4.879 | 4.919 | 3.434 | 4,086,284 |
| 2022-08-16 | 4.877 | 4.891 | 4.875 | 4.882 | 3.408 | 3,129,473 |
| 2022-08-15 | 4.860 | 4.898 | 4.859 | 4.881 | 3.407 | 3,052,460 |
| 2022-08-12 | 4.855 | 4.872 | 4.850 | 4.863 | 3.395 | 2,703,350 |
| 2022-08-11 | 4.865 | 4.869 | 4.856 | 4.859 | 3.392 | 2,709,393 |
| 2022-08-10 | 4.879 | 4.883 | 4.861 | 4.865 | 3.396 | 3,206,322 |
| 2022-08-09 | 4.873 | 4.899 | 4.866 | 4.879 | 3.406 | 2,987,055 |
| 2022-08-08 | 4.886 | 4.900 | 4.860 | 4.878 | 3.405 | 2,617,224 |
| 2022-08-05 | 4.904 | 4.907 | 4.874 | 4.888 | 3.412 | 3,283,533 |
| 2022-08-04 | 4.835 | 4.900 | 4.822 | 4.897 | 3.419 | 4,262,290 |
| 2022-08-03 | 4.765 | 4.838 | 4.757 | 4.827 | 3.370 | 4,920,087 |
| 2022-08-02 | 4.800 | 4.800 | 4.777 | 4.784 | 3.340 | 3,646,585 |
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.