Fullgoal Capital Water historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 3.536 | 3.536 | 3.510 | 3.514 | 3.307 | 625,579 |
| 2026-07-16 | 3.560 | 3.568 | 3.530 | 3.536 | 3.328 | 490,755 |
| 2026-07-15 | 3.547 | 3.580 | 3.536 | 3.560 | 3.351 | 1,527,915 |
| 2026-07-14 | 3.566 | 3.572 | 3.547 | 3.560 | 3.351 | 1,237,401 |
| 2026-07-13 | 3.566 | 3.588 | 3.560 | 3.574 | 3.364 | 562,135 |
| 2026-07-10 | 3.547 | 3.575 | 3.547 | 3.575 | 3.365 | 1,060,309 |
| 2026-07-09 | 3.572 | 3.589 | 3.501 | 3.563 | 3.353 | 2,006,550 |
| 2026-07-08 | 3.590 | 3.590 | 3.566 | 3.573 | 3.363 | 2,303,940 |
| 2026-07-07 | 3.560 | 3.587 | 3.560 | 3.578 | 3.368 | 2,515,950 |
| 2026-07-06 | 3.543 | 3.576 | 3.540 | 3.573 | 3.363 | 1,580,804 |
| 2026-07-03 | 3.546 | 3.562 | 3.517 | 3.559 | 3.350 | 2,388,317 |
| 2026-07-02 | 3.546 | 3.563 | 3.510 | 3.538 | 3.330 | 1,987,874 |
| 2026-07-01 | 3.542 | 3.552 | 3.503 | 3.546 | 3.337 | 2,236,822 |
| 2026-06-30 | 3.507 | 3.551 | 3.500 | 3.542 | 3.334 | 1,680,113 |
| 2026-06-29 | 3.434 | 3.523 | 3.420 | 3.512 | 3.305 | 2,475,411 |
| 2026-06-26 | 3.440 | 3.455 | 3.382 | 3.434 | 3.232 | 2,396,272 |
| 2026-06-25 | 3.391 | 3.460 | 3.301 | 3.456 | 3.253 | 3,560,998 |
| 2026-06-24 | 3.457 | 3.490 | 3.274 | 3.394 | 3.194 | 3,203,170 |
| 2026-06-23 | 3.500 | 3.520 | 3.448 | 3.458 | 3.255 | 1,748,307 |
| 2026-06-22 | 3.558 | 3.579 | 3.488 | 3.489 | 3.284 | 2,193,660 |
| 2026-06-18 | 3.589 | 3.600 | 3.557 | 3.558 | 3.349 | 1,634,102 |
| 2026-06-17 | 3.586 | 3.612 | 3.568 | 3.588 | 3.377 | 1,855,220 |
| 2026-06-16 | 3.585 | 3.602 | 3.568 | 3.586 | 3.375 | 985,964 |
| 2026-06-15 | 3.583 | 3.601 | 3.571 | 3.585 | 3.374 | 954,376 |
| 2026-06-12 | 3.579 | 3.601 | 3.578 | 3.582 | 3.371 | 519,468 |
| 2026-06-11 | 3.594 | 3.624 | 3.567 | 3.579 | 3.368 | 1,176,807 |
| 2026-06-10 | 3.607 | 3.619 | 3.592 | 3.596 | 3.384 | 730,113 |
| 2026-06-09 | 3.615 | 3.627 | 3.604 | 3.608 | 3.396 | 602,941 |
| 2026-06-08 | 3.629 | 3.645 | 3.601 | 3.611 | 3.399 | 806,701 |
| 2026-06-05 | 3.629 | 3.650 | 3.622 | 3.630 | 3.416 | 775,097 |
| 2026-06-04 | 3.645 | 3.645 | 3.626 | 3.629 | 3.416 | 897,435 |
| 2026-06-03 | 3.640 | 3.655 | 3.620 | 3.636 | 3.422 | 2,129,561 |
| 2026-06-02 | 3.649 | 3.650 | 3.626 | 3.640 | 3.426 | 1,920,023 |
| 2026-06-01 | 3.634 | 3.660 | 3.602 | 3.656 | 3.441 | 1,484,188 |
| 2026-05-29 | 3.609 | 3.636 | 3.602 | 3.632 | 3.418 | 552,269 |
| 2026-05-28 | 3.617 | 3.628 | 3.600 | 3.615 | 3.402 | 1,910,427 |
| 2026-05-27 | 3.628 | 3.629 | 3.597 | 3.617 | 3.404 | 1,498,204 |
| 2026-05-26 | 3.606 | 3.638 | 3.606 | 3.630 | 3.416 | 948,770 |
| 2026-05-25 | 3.628 | 3.645 | 3.601 | 3.622 | 3.409 | 1,421,137 |
| 2026-05-22 | 3.628 | 3.646 | 3.590 | 3.628 | 3.415 | 836,933 |
| 2026-05-21 | 3.646 | 3.650 | 3.616 | 3.644 | 3.430 | 1,387,247 |
| 2026-05-20 | 3.656 | 3.656 | 3.630 | 3.646 | 3.432 | 1,970,995 |
| 2026-05-19 | 3.591 | 3.650 | 3.591 | 3.646 | 3.432 | 1,955,937 |
| 2026-05-18 | 3.591 | 3.608 | 3.581 | 3.594 | 3.383 | 1,138,170 |
| 2026-05-15 | 3.597 | 3.618 | 3.580 | 3.600 | 3.388 | 1,116,393 |
| 2026-05-14 | 3.598 | 3.607 | 3.590 | 3.600 | 3.388 | 1,066,484 |
| 2026-05-13 | 3.598 | 3.605 | 3.590 | 3.598 | 3.386 | 1,681,224 |
| 2026-05-12 | 3.598 | 3.605 | 3.582 | 3.596 | 3.384 | 985,335 |
| 2026-05-11 | 3.594 | 3.605 | 3.587 | 3.598 | 3.386 | 2,132,984 |
| 2026-05-08 | 3.585 | 3.602 | 3.581 | 3.594 | 3.383 | 676,606 |
| 2026-05-07 | 3.592 | 3.602 | 3.581 | 3.590 | 3.379 | 843,840 |
| 2026-05-06 | 3.594 | 3.611 | 3.580 | 3.592 | 3.381 | 884,165 |
| 2026-04-30 | 3.603 | 3.605 | 3.591 | 3.594 | 3.383 | 1,768,354 |
| 2026-04-29 | 3.616 | 3.629 | 3.580 | 3.603 | 3.391 | 1,298,277 |
| 2026-04-28 | 3.616 | 3.648 | 3.614 | 3.616 | 3.403 | 1,357,080 |
| 2026-04-27 | 3.623 | 3.628 | 3.610 | 3.616 | 3.403 | 2,252,073 |
| 2026-04-24 | 3.630 | 3.656 | 3.618 | 3.623 | 3.410 | 3,009,305 |
| 2026-04-23 | 3.630 | 3.642 | 3.626 | 3.630 | 3.416 | 1,561,597 |
| 2026-04-22 | 3.627 | 3.672 | 3.627 | 3.639 | 3.425 | 3,619,170 |
| 2026-04-21 | 3.624 | 3.638 | 3.624 | 3.632 | 3.418 | 1,356,190 |
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.