Fullgoal Capital Water historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 5.468 | 5.515 | 5.403 | 5.465 | 3.815 | 2,057,109 |
| 2022-05-05 | 5.536 | 5.541 | 5.500 | 5.509 | 3.846 | 1,391,537 |
| 2022-04-29 | 5.550 | 5.559 | 5.499 | 5.538 | 3.866 | 1,808,313 |
| 2022-04-28 | 5.614 | 5.614 | 5.481 | 5.496 | 3.837 | 2,368,303 |
| 2022-04-27 | 5.349 | 5.630 | 5.330 | 5.623 | 3.925 | 3,396,317 |
| 2022-04-26 | 5.423 | 5.570 | 5.292 | 5.449 | 3.804 | 3,520,751 |
| 2022-04-25 | 5.653 | 5.653 | 5.419 | 5.430 | 3.791 | 3,145,087 |
| 2022-04-22 | 5.697 | 5.697 | 5.580 | 5.653 | 3.946 | 2,782,909 |
| 2022-04-21 | 5.830 | 5.830 | 5.696 | 5.698 | 3.978 | 3,003,040 |
| 2022-04-20 | 5.884 | 5.893 | 5.844 | 5.846 | 4.081 | 2,039,748 |
| 2022-04-19 | 5.884 | 5.909 | 5.860 | 5.884 | 4.108 | 1,237,185 |
| 2022-04-18 | 5.904 | 5.915 | 5.854 | 5.893 | 4.114 | 2,084,098 |
| 2022-04-15 | 5.934 | 5.953 | 5.890 | 5.903 | 4.121 | 1,823,208 |
| 2022-04-14 | 5.952 | 5.990 | 5.915 | 5.934 | 4.143 | 2,175,348 |
| 2022-04-13 | 5.869 | 5.951 | 5.835 | 5.929 | 4.139 | 2,810,982 |
| 2022-04-12 | 5.805 | 5.896 | 5.805 | 5.882 | 4.106 | 2,884,762 |
| 2022-04-11 | 5.910 | 5.933 | 5.800 | 5.805 | 4.052 | 2,002,655 |
| 2022-04-08 | 5.720 | 5.898 | 5.720 | 5.887 | 4.110 | 2,627,424 |
| 2022-04-07 | 5.955 | 5.955 | 5.816 | 5.823 | 4.065 | 3,039,310 |
| 2022-04-06 | 6.013 | 6.016 | 5.923 | 5.969 | 4.167 | 3,414,391 |
| 2022-04-01 | 5.879 | 6.080 | 5.802 | 6.013 | 4.198 | 3,741,740 |
| 2022-03-31 | 5.875 | 5.950 | 5.855 | 5.879 | 4.104 | 2,439,998 |
| 2022-03-30 | 5.951 | 5.990 | 5.924 | 5.930 | 4.140 | 2,596,487 |
| 2022-03-29 | 5.803 | 5.926 | 5.800 | 5.898 | 4.117 | 2,770,864 |
| 2022-03-28 | 5.926 | 5.926 | 5.758 | 5.805 | 4.052 | 3,803,123 |
| 2022-03-25 | 6.030 | 6.166 | 5.958 | 5.963 | 4.163 | 4,499,965 |
| 2022-03-24 | 6.000 | 6.200 | 5.860 | 6.103 | 4.261 | 6,981,988 |
| 2022-03-23 | 6.279 | 6.279 | 6.279 | 6.279 | 4.383 | 0 |
| 2022-03-22 | 6.032 | 6.350 | 6.000 | 6.279 | 4.383 | 7,178,351 |
| 2022-03-21 | 5.653 | 6.000 | 5.653 | 5.998 | 4.187 | 6,905,793 |
| 2022-03-18 | 5.619 | 5.698 | 5.481 | 5.651 | 3.945 | 4,081,520 |
| 2022-03-17 | 5.440 | 5.700 | 5.439 | 5.619 | 3.923 | 6,059,705 |
| 2022-03-16 | 5.235 | 5.459 | 5.000 | 5.431 | 3.791 | 8,289,381 |
| 2022-03-15 | 5.553 | 5.553 | 5.242 | 5.245 | 3.662 | 6,062,108 |
| 2022-03-14 | 5.643 | 5.740 | 5.643 | 5.651 | 3.945 | 2,862,922 |
| 2022-03-11 | 5.799 | 5.799 | 5.624 | 5.779 | 4.034 | 3,120,099 |
| 2022-03-10 | 5.870 | 5.895 | 5.752 | 5.824 | 4.066 | 4,120,519 |
| 2022-03-09 | 5.668 | 5.808 | 5.500 | 5.751 | 4.015 | 6,033,935 |
| 2022-03-08 | 5.997 | 5.997 | 5.660 | 5.685 | 3.969 | 5,292,027 |
| 2022-03-07 | 6.149 | 6.150 | 5.968 | 5.997 | 4.187 | 4,216,250 |
| 2022-03-04 | 6.225 | 6.333 | 6.100 | 6.204 | 4.331 | 5,804,901 |
| 2022-03-03 | 6.039 | 6.221 | 6.000 | 6.205 | 4.332 | 8,312,827 |
| 2022-03-02 | 5.606 | 6.200 | 5.460 | 6.116 | 4.270 | 13,061,340 |
| 2022-03-01 | 6.250 | 6.250 | 5.842 | 5.899 | 4.118 | 11,166,030 |
| 2022-02-28 | 6.560 | 6.565 | 6.301 | 6.308 | 4.404 | 6,412,141 |
| 2022-02-25 | 6.494 | 6.700 | 6.310 | 6.569 | 4.586 | 6,663,558 |
| 2022-02-24 | 6.660 | 6.844 | 6.499 | 6.500 | 4.538 | 8,879,867 |
| 2022-02-23 | 6.895 | 7.000 | 6.521 | 6.850 | 4.782 | 10,787,470 |
| 2022-02-22 | 7.258 | 7.258 | 7.000 | 7.005 | 4.890 | 7,338,963 |
| 2022-02-21 | 7.338 | 7.400 | 7.250 | 7.301 | 5.097 | 6,497,422 |
| 2022-02-18 | 7.179 | 7.354 | 6.957 | 7.338 | 5.123 | 11,706,290 |
| 2022-02-17 | 7.476 | 7.490 | 7.110 | 7.261 | 5.069 | 10,346,540 |
| 2022-02-16 | 7.475 | 7.519 | 7.250 | 7.470 | 5.215 | 8,176,740 |
| 2022-02-15 | 7.325 | 7.500 | 7.256 | 7.474 | 5.218 | 10,000,330 |
| 2022-02-14 | 7.116 | 7.116 | 7.116 | 7.116 | 4.968 | 0 |
| 2022-02-11 | 7.100 | 7.200 | 6.980 | 7.116 | 4.968 | 7,569,251 |
| 2022-02-10 | 6.950 | 7.300 | 6.710 | 7.139 | 4.984 | 12,972,690 |
| 2022-02-09 | 7.263 | 7.263 | 7.263 | 7.263 | 5.070 | 0 |
| 2022-02-08 | 6.814 | 7.270 | 6.814 | 7.263 | 5.070 | 10,774,870 |
| 2022-02-07 | 6.472 | 6.780 | 6.472 | 6.776 | 4.730 | 8,249,189 |
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.