Fullgoal Capital Water historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 4.567 | 4.608 | 4.555 | 4.600 | 3.211 | 1,856,761 |
| 2021-11-03 | 4.587 | 4.627 | 4.533 | 4.568 | 3.189 | 1,956,954 |
| 2021-11-02 | 4.668 | 4.668 | 4.582 | 4.589 | 3.204 | 3,144,875 |
| 2021-11-01 | 4.705 | 4.770 | 4.656 | 4.675 | 3.264 | 3,159,478 |
| 2021-10-29 | 4.657 | 4.705 | 4.650 | 4.704 | 3.284 | 2,811,615 |
| 2021-10-28 | 4.600 | 4.655 | 4.600 | 4.653 | 3.248 | 2,486,841 |
| 2021-10-27 | 4.549 | 4.628 | 4.463 | 4.600 | 3.211 | 3,320,686 |
| 2021-10-26 | 4.662 | 4.704 | 4.498 | 4.552 | 3.178 | 4,672,876 |
| 2021-10-25 | 4.603 | 4.666 | 4.601 | 4.657 | 3.251 | 1,915,881 |
| 2021-10-22 | 4.542 | 4.602 | 4.542 | 4.601 | 3.212 | 2,333,175 |
| 2021-10-21 | 4.462 | 4.540 | 4.462 | 4.540 | 3.169 | 2,241,714 |
| 2021-10-20 | 4.435 | 4.462 | 4.435 | 4.461 | 3.114 | 1,314,705 |
| 2021-10-19 | 4.419 | 4.435 | 4.397 | 4.435 | 3.096 | 1,389,684 |
| 2021-10-18 | 4.410 | 4.444 | 4.410 | 4.419 | 3.085 | 1,089,533 |
| 2021-10-15 | 4.436 | 4.436 | 4.402 | 4.409 | 3.078 | 1,627,727 |
| 2021-10-14 | 4.457 | 4.469 | 4.430 | 4.436 | 3.097 | 1,477,354 |
← NewerPage 21 of 21 · 1,216 trading days
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.