Fullgoal Capital Water historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 4.819 | 4.821 | 4.797 | 4.800 | 3.351 | 4,952,542 |
| 2022-07-29 | 4.813 | 4.823 | 4.806 | 4.817 | 3.363 | 3,851,074 |
| 2022-07-28 | 4.821 | 4.824 | 4.805 | 4.813 | 3.360 | 5,647,757 |
| 2022-07-27 | 4.853 | 4.853 | 4.825 | 4.830 | 3.372 | 4,473,070 |
| 2022-07-26 | 4.914 | 4.914 | 4.855 | 4.866 | 3.397 | 7,031,520 |
| 2022-07-25 | 4.885 | 4.920 | 4.876 | 4.909 | 3.427 | 4,868,675 |
| 2022-07-22 | 4.873 | 4.919 | 4.854 | 4.885 | 3.410 | 6,041,861 |
| 2022-07-21 | 4.868 | 4.914 | 4.856 | 4.875 | 3.403 | 5,236,803 |
| 2022-07-20 | 4.921 | 4.972 | 4.880 | 4.890 | 3.414 | 11,292,180 |
| 2022-07-19 | 4.835 | 4.922 | 4.835 | 4.921 | 3.435 | 9,432,756 |
| 2022-07-18 | 4.829 | 4.842 | 4.814 | 4.834 | 3.375 | 3,735,637 |
| 2022-07-15 | 4.815 | 4.841 | 4.810 | 4.829 | 3.371 | 2,444,858 |
| 2022-07-14 | 4.840 | 4.850 | 4.815 | 4.827 | 3.370 | 4,647,527 |
| 2022-07-13 | 4.806 | 4.852 | 4.781 | 4.839 | 3.378 | 5,345,823 |
| 2022-07-12 | 4.819 | 4.820 | 4.801 | 4.808 | 3.356 | 3,910,681 |
| 2022-07-11 | 4.833 | 4.868 | 4.818 | 4.821 | 3.366 | 4,051,556 |
| 2022-07-08 | 4.829 | 4.848 | 4.816 | 4.832 | 3.373 | 4,281,511 |
| 2022-07-07 | 4.860 | 4.861 | 4.818 | 4.831 | 3.373 | 4,712,789 |
| 2022-07-06 | 4.861 | 4.903 | 4.859 | 4.868 | 3.398 | 3,742,021 |
| 2022-07-05 | 4.899 | 4.899 | 4.870 | 4.880 | 3.407 | 4,315,929 |
| 2022-07-04 | 4.919 | 4.935 | 4.893 | 4.899 | 3.420 | 5,008,914 |
| 2022-07-01 | 4.940 | 4.940 | 4.902 | 4.909 | 3.427 | 4,515,951 |
| 2022-06-30 | 4.970 | 4.988 | 4.940 | 4.953 | 3.458 | 6,510,585 |
| 2022-06-29 | 5.041 | 5.082 | 4.980 | 4.988 | 3.482 | 8,149,197 |
| 2022-06-28 | 4.917 | 5.039 | 4.916 | 5.039 | 3.518 | 9,230,304 |
| 2022-06-27 | 4.900 | 4.938 | 4.865 | 4.917 | 3.433 | 6,773,196 |
| 2022-06-24 | 4.945 | 4.945 | 4.886 | 4.909 | 3.427 | 9,377,102 |
| 2022-06-23 | 5.016 | 5.016 | 4.901 | 4.960 | 3.463 | 7,915,839 |
| 2022-06-22 | 5.103 | 5.103 | 5.006 | 5.016 | 3.502 | 5,157,920 |
| 2022-06-21 | 5.173 | 5.173 | 5.095 | 5.109 | 3.567 | 3,942,795 |
| 2022-06-20 | 5.231 | 5.231 | 5.176 | 5.180 | 3.616 | 2,467,594 |
| 2022-06-17 | 5.272 | 5.272 | 5.222 | 5.231 | 3.652 | 2,327,214 |
| 2022-06-16 | 5.314 | 5.314 | 5.270 | 5.278 | 3.685 | 1,983,539 |
| 2022-06-15 | 5.325 | 5.348 | 5.310 | 5.318 | 3.713 | 2,584,005 |
| 2022-06-14 | 5.303 | 5.345 | 5.236 | 5.323 | 3.716 | 2,058,142 |
| 2022-06-13 | 5.353 | 5.353 | 5.300 | 5.304 | 3.703 | 2,596,703 |
| 2022-06-10 | 5.437 | 5.437 | 5.350 | 5.398 | 3.768 | 3,260,051 |
| 2022-06-09 | 5.449 | 5.453 | 5.350 | 5.440 | 3.798 | 2,955,720 |
| 2022-06-08 | 5.418 | 5.558 | 5.340 | 5.453 | 3.807 | 4,519,551 |
| 2022-06-07 | 5.220 | 5.416 | 5.218 | 5.415 | 3.780 | 4,683,490 |
| 2022-06-06 | 5.169 | 5.228 | 5.102 | 5.218 | 3.643 | 3,144,763 |
| 2022-06-02 | 5.098 | 5.206 | 5.020 | 5.167 | 3.607 | 3,844,486 |
| 2022-06-01 | 5.163 | 5.163 | 5.109 | 5.115 | 3.571 | 2,567,196 |
| 2022-05-31 | 5.206 | 5.206 | 5.161 | 5.168 | 3.608 | 2,199,243 |
| 2022-05-30 | 5.260 | 5.300 | 5.207 | 5.208 | 3.636 | 1,876,199 |
| 2022-05-27 | 5.209 | 5.280 | 5.209 | 5.259 | 3.671 | 2,037,677 |
| 2022-05-26 | 5.142 | 5.237 | 5.142 | 5.209 | 3.636 | 2,341,265 |
| 2022-05-25 | 5.209 | 5.209 | 5.131 | 5.142 | 3.590 | 2,703,558 |
| 2022-05-24 | 5.316 | 5.316 | 5.212 | 5.217 | 3.642 | 2,539,443 |
| 2022-05-23 | 5.333 | 5.352 | 5.315 | 5.317 | 3.712 | 1,179,348 |
| 2022-05-20 | 5.328 | 5.350 | 5.328 | 5.333 | 3.723 | 1,260,633 |
| 2022-05-19 | 5.366 | 5.366 | 5.324 | 5.327 | 3.719 | 1,432,118 |
| 2022-05-18 | 5.386 | 5.410 | 5.370 | 5.371 | 3.750 | 974,777 |
| 2022-05-17 | 5.399 | 5.399 | 5.383 | 5.386 | 3.760 | 1,395,160 |
| 2022-05-16 | 5.398 | 5.430 | 5.398 | 5.399 | 3.769 | 1,257,242 |
| 2022-05-13 | 5.391 | 5.458 | 5.391 | 5.399 | 3.769 | 1,592,386 |
| 2022-05-12 | 5.398 | 5.409 | 5.360 | 5.391 | 3.763 | 1,380,478 |
| 2022-05-11 | 5.369 | 5.439 | 5.328 | 5.401 | 3.770 | 1,850,510 |
| 2022-05-10 | 5.366 | 5.421 | 5.321 | 5.370 | 3.749 | 2,068,321 |
| 2022-05-09 | 5.464 | 5.464 | 5.392 | 5.394 | 3.766 | 1,916,482 |
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.