Fullgoal Capital Water historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	6.510	6.559	6.300	6.472	4.518	7,908,653
2022-01-27	6.699	6.768	6.508	6.510	4.545	5,668,339
2022-01-26	6.640	6.880	6.422	6.698	4.676	7,804,796
2022-01-25	6.800	6.800	6.500	6.673	4.658	10,206,950
2022-01-24	6.783	7.210	6.300	7.200	5.026	15,697,380
2022-01-21	6.392	6.910	6.392	6.780	4.733	12,691,180
2022-01-20	6.098	6.400	5.810	6.392	4.462	10,056,060
2022-01-19	5.978	6.180	5.640	6.126	4.277	9,732,005
2022-01-18	6.417	6.687	5.800	5.991	4.182	14,717,420
2022-01-17	6.062	6.449	6.062	6.414	4.478	8,398,899
2022-01-14	5.885	6.099	5.883	6.059	4.230	7,886,812
2022-01-13	5.787	5.950	5.727	5.911	4.126	6,478,358
2022-01-12	5.660	5.800	5.660	5.789	4.041	4,514,885
2022-01-11	5.603	5.659	5.602	5.658	3.950	3,416,075
2022-01-10	5.551	5.620	5.531	5.606	3.914	2,787,449
2022-01-07	5.539	5.557	5.521	5.556	3.879	2,187,153
2022-01-06	5.542	5.546	5.475	5.539	3.867	2,628,206
2022-01-05	5.496	5.544	5.496	5.542	3.869	3,210,714
2022-01-04	5.416	5.496	5.412	5.490	3.833	2,329,120
2021-12-31	5.300	5.428	5.300	5.413	3.779	1,616,586
2021-12-30	5.399	5.399	5.350	5.369	3.748	1,996,591
2021-12-29	5.410	5.442	5.376	5.400	3.770	1,818,965
2021-12-28	5.421	5.480	5.403	5.415	3.780	2,844,751
2021-12-27	5.400	5.441	5.337	5.422	3.785	2,313,527
2021-12-24	5.396	5.435	5.341	5.405	3.773	3,619,223
2021-12-23	5.285	5.398	5.285	5.396	3.767	3,048,732
2021-12-22	5.172	5.285	5.090	5.284	3.689	3,361,713
2021-12-21	5.269	5.288	5.160	5.179	3.615	2,997,607
2021-12-20	5.338	5.341	5.262	5.268	3.678	3,137,251
2021-12-17	5.290	5.408	5.227	5.337	3.726	5,228,807
2021-12-16	5.432	5.586	5.245	5.300	3.700	8,752,317
2021-12-15	5.232	5.438	5.232	5.428	3.789	5,872,129
2021-12-14	5.098	5.272	5.096	5.232	3.652	4,574,169
2021-12-13	5.054	5.097	5.036	5.097	3.558	2,178,891
2021-12-10	5.057	5.086	4.989	5.054	3.528	2,644,495
2021-12-09	5.013	5.068	5.010	5.055	3.529	2,966,052
2021-12-08	4.999	5.100	4.999	5.013	3.500	4,931,044
2021-12-07	4.843	5.001	4.843	4.999	3.490	3,615,197
2021-12-06	4.835	4.845	4.825	4.842	3.380	1,929,799
2021-12-03	4.796	4.839	4.796	4.831	3.373	2,798,980
2021-12-02	4.746	4.800	4.746	4.795	3.347	2,479,514
2021-12-01	4.737	4.748	4.730	4.744	3.312	1,131,949
2021-11-30	4.729	4.743	4.729	4.737	3.307	949,758
2021-11-29	4.691	4.730	4.691	4.727	3.300	1,401,103
2021-11-26	4.725	4.750	4.694	4.724	3.298	1,337,568
2021-11-25	4.700	4.738	4.700	4.725	3.299	1,558,723
2021-11-24	4.679	4.752	4.660	4.727	3.300	1,831,881
2021-11-23	4.757	4.758	4.300	4.687	3.272	3,688,916
2021-11-22	4.771	4.803	4.750	4.757	3.321	2,434,563
2021-11-19	4.737	4.775	4.728	4.772	3.331	2,203,328
2021-11-18	4.717	4.759	4.697	4.737	3.307	2,108,046
2021-11-17	4.686	4.720	4.652	4.716	3.292	1,766,326
2021-11-16	4.686	4.699	4.655	4.686	3.271	1,340,887
2021-11-15	4.683	4.695	4.671	4.686	3.271	1,342,182
2021-11-12	4.664	4.691	4.650	4.683	3.269	1,572,514
2021-11-11	4.618	4.678	4.618	4.665	3.257	1,656,741
2021-11-10	4.621	4.624	4.609	4.618	3.224	1,116,939
2021-11-09	4.645	4.645	4.609	4.619	3.225	1,010,207
2021-11-08	4.669	4.672	4.620	4.645	3.243	1,322,520
2021-11-05	4.600	4.670	4.550	4.669	3.259	1,913,212

← NewerPage 20 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.