Fullgoal Capital Water historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 3.630 | 3.641 | 3.622 | 3.623 | 3.410 | 1,537,221 |
| 2026-04-17 | 3.633 | 3.644 | 3.615 | 3.641 | 3.427 | 759,300 |
| 2026-04-16 | 3.638 | 3.659 | 3.626 | 3.630 | 3.416 | 2,320,351 |
| 2026-04-15 | 3.639 | 3.642 | 3.619 | 3.630 | 3.416 | 1,101,402 |
| 2026-04-14 | 3.614 | 3.639 | 3.614 | 3.636 | 3.422 | 1,438,946 |
| 2026-04-13 | 3.628 | 3.628 | 3.612 | 3.613 | 3.400 | 2,070,407 |
| 2026-04-10 | 3.636 | 3.636 | 3.610 | 3.628 | 3.415 | 1,208,510 |
| 2026-04-09 | 3.646 | 3.650 | 3.619 | 3.636 | 3.422 | 1,017,232 |
| 2026-04-08 | 3.605 | 3.635 | 3.598 | 3.634 | 3.420 | 1,890,825 |
| 2026-04-07 | 3.605 | 3.607 | 3.570 | 3.606 | 3.394 | 1,454,508 |
| 2026-04-03 | 3.776 | 3.783 | 3.760 | 3.771 | 3.388 | 2,216,055 |
| 2026-04-02 | 3.783 | 3.790 | 3.770 | 3.774 | 3.391 | 1,924,216 |
| 2026-04-01 | 3.725 | 3.786 | 3.723 | 3.776 | 3.393 | 3,390,593 |
| 2026-03-31 | 3.726 | 3.729 | 3.701 | 3.722 | 3.344 | 844,041 |
| 2026-03-30 | 3.730 | 3.731 | 3.714 | 3.726 | 3.348 | 1,102,518 |
| 2026-03-27 | 3.722 | 3.733 | 3.707 | 3.719 | 3.341 | 846,875 |
| 2026-03-26 | 3.720 | 3.733 | 3.706 | 3.722 | 3.344 | 1,109,939 |
| 2026-03-25 | 3.703 | 3.722 | 3.685 | 3.720 | 3.342 | 1,706,313 |
| 2026-03-24 | 3.692 | 3.704 | 3.665 | 3.700 | 3.324 | 559,113 |
| 2026-03-23 | 3.721 | 3.722 | 3.690 | 3.692 | 3.317 | 744,587 |
| 2026-03-20 | 3.724 | 3.735 | 3.710 | 3.722 | 3.344 | 504,613 |
| 2026-03-19 | 3.705 | 3.739 | 3.690 | 3.721 | 3.343 | 915,028 |
| 2026-03-18 | 3.705 | 3.708 | 3.690 | 3.707 | 3.331 | 615,747 |
| 2026-03-17 | 3.692 | 3.706 | 3.686 | 3.703 | 3.327 | 581,310 |
| 2026-03-16 | 3.685 | 3.706 | 3.685 | 3.692 | 3.317 | 571,713 |
| 2026-03-13 | 3.697 | 3.698 | 3.684 | 3.685 | 3.311 | 833,404 |
| 2026-03-12 | 3.699 | 3.708 | 3.696 | 3.698 | 3.322 | 836,845 |
| 2026-03-11 | 3.675 | 3.704 | 3.675 | 3.700 | 3.324 | 1,123,212 |
| 2026-03-10 | 3.678 | 3.686 | 3.675 | 3.682 | 3.308 | 722,459 |
| 2026-03-09 | 3.672 | 3.684 | 3.668 | 3.678 | 3.304 | 790,927 |
| 2026-03-06 | 3.680 | 3.680 | 3.670 | 3.672 | 3.299 | 648,023 |
| 2026-03-05 | 3.666 | 3.690 | 3.666 | 3.680 | 3.306 | 347,713 |
| 2026-03-04 | 3.686 | 3.692 | 3.672 | 3.681 | 3.307 | 656,607 |
| 2026-03-03 | 3.689 | 3.695 | 3.670 | 3.687 | 3.313 | 1,079,116 |
| 2026-03-02 | 3.689 | 3.694 | 3.662 | 3.689 | 3.314 | 648,561 |
| 2026-02-27 | 3.683 | 3.698 | 3.680 | 3.689 | 3.314 | 562,932 |
| 2026-02-26 | 3.690 | 3.696 | 3.682 | 3.687 | 3.313 | 481,750 |
| 2026-02-25 | 3.685 | 3.695 | 3.680 | 3.690 | 3.315 | 351,753 |
| 2026-02-24 | 3.684 | 3.694 | 3.682 | 3.685 | 3.311 | 350,187 |
| 2026-02-13 | 3.674 | 3.689 | 3.670 | 3.679 | 3.305 | 451,563 |
| 2026-02-12 | 3.671 | 3.691 | 3.671 | 3.679 | 3.305 | 224,486 |
| 2026-02-11 | 3.688 | 3.692 | 3.675 | 3.680 | 3.306 | 659,381 |
| 2026-02-10 | 3.671 | 3.689 | 3.668 | 3.687 | 3.313 | 346,577 |
| 2026-02-09 | 3.679 | 3.692 | 3.670 | 3.671 | 3.298 | 283,744 |
| 2026-02-06 | 3.679 | 3.683 | 3.674 | 3.678 | 3.304 | 1,028,399 |
| 2026-02-05 | 3.687 | 3.704 | 3.678 | 3.680 | 3.306 | 1,565,173 |
| 2026-02-04 | 3.686 | 3.699 | 3.671 | 3.687 | 3.313 | 1,626,409 |
| 2026-02-03 | 3.670 | 3.691 | 3.668 | 3.686 | 3.312 | 2,433,221 |
| 2026-02-02 | 3.686 | 3.686 | 3.666 | 3.682 | 3.308 | 1,939,610 |
| 2026-01-30 | 3.683 | 3.700 | 3.682 | 3.686 | 3.312 | 2,004,987 |
| 2026-01-29 | 3.669 | 3.686 | 3.656 | 3.682 | 3.308 | 2,598,101 |
| 2026-01-28 | 3.693 | 3.693 | 3.664 | 3.667 | 3.295 | 1,599,104 |
| 2026-01-27 | 3.694 | 3.700 | 3.676 | 3.679 | 3.305 | 1,338,441 |
| 2026-01-26 | 3.686 | 3.700 | 3.669 | 3.693 | 3.318 | 649,399 |
| 2026-01-23 | 3.674 | 3.708 | 3.645 | 3.688 | 3.313 | 1,159,258 |
| 2026-01-22 | 3.660 | 3.686 | 3.650 | 3.677 | 3.304 | 670,479 |
| 2026-01-21 | 3.637 | 3.667 | 3.637 | 3.662 | 3.290 | 1,238,763 |
| 2026-01-20 | 3.624 | 3.663 | 3.615 | 3.652 | 3.281 | 675,555 |
| 2026-01-19 | 3.633 | 3.646 | 3.622 | 3.624 | 3.256 | 670,058 |
| 2026-01-16 | 3.626 | 3.648 | 3.625 | 3.633 | 3.264 | 735,121 |
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.