Fullgoal Capital Water historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.635 | 3.649 | 3.627 | 3.627 | 3.259 | 1,821,427 |
| 2026-01-14 | 3.646 | 3.660 | 3.630 | 3.636 | 3.267 | 769,541 |
| 2026-01-13 | 3.634 | 3.657 | 3.634 | 3.645 | 3.275 | 1,705,615 |
| 2026-01-12 | 3.673 | 3.675 | 3.632 | 3.649 | 3.278 | 691,778 |
| 2026-01-09 | 3.672 | 3.698 | 3.656 | 3.673 | 3.300 | 925,442 |
| 2026-01-08 | 3.668 | 3.704 | 3.661 | 3.672 | 3.299 | 1,221,638 |
| 2026-01-07 | 3.643 | 3.694 | 3.640 | 3.668 | 3.296 | 1,540,855 |
| 2026-01-06 | 3.641 | 3.650 | 3.630 | 3.643 | 3.273 | 532,599 |
| 2026-01-05 | 3.625 | 3.643 | 3.615 | 3.641 | 3.271 | 694,661 |
| 2025-12-31 | 3.631 | 3.631 | 3.603 | 3.625 | 3.257 | 1,924,687 |
| 2025-12-30 | 3.630 | 3.632 | 3.600 | 3.631 | 3.262 | 1,294,571 |
| 2025-12-29 | 3.658 | 3.658 | 3.622 | 3.632 | 3.263 | 667,635 |
| 2025-12-26 | 3.667 | 3.667 | 3.647 | 3.658 | 3.287 | 428,058 |
| 2025-12-25 | 3.634 | 3.684 | 3.610 | 3.667 | 3.295 | 1,787,709 |
| 2025-12-24 | 3.609 | 3.640 | 3.581 | 3.635 | 3.266 | 1,891,097 |
| 2025-12-23 | 3.634 | 3.643 | 3.593 | 3.598 | 3.233 | 1,444,584 |
| 2025-12-22 | 3.670 | 3.677 | 3.617 | 3.630 | 3.261 | 1,962,046 |
| 2025-12-19 | 3.702 | 3.710 | 3.665 | 3.670 | 3.297 | 1,625,971 |
| 2025-12-18 | 3.720 | 3.733 | 3.696 | 3.702 | 3.326 | 719,184 |
| 2025-12-17 | 3.730 | 3.737 | 3.714 | 3.720 | 3.342 | 726,983 |
| 2025-12-16 | 3.732 | 3.745 | 3.723 | 3.730 | 3.351 | 626,470 |
| 2025-12-15 | 3.734 | 3.744 | 3.723 | 3.732 | 3.353 | 1,134,498 |
| 2025-12-12 | 3.711 | 3.751 | 3.701 | 3.734 | 3.355 | 637,519 |
| 2025-12-11 | 3.721 | 3.730 | 3.701 | 3.711 | 3.334 | 1,081,817 |
| 2025-12-10 | 3.700 | 3.722 | 3.695 | 3.719 | 3.341 | 1,272,277 |
| 2025-12-09 | 3.729 | 3.730 | 3.675 | 3.694 | 3.319 | 2,679,816 |
| 2025-12-08 | 3.750 | 3.751 | 3.726 | 3.731 | 3.352 | 712,908 |
| 2025-12-05 | 3.757 | 3.770 | 3.728 | 3.750 | 3.369 | 1,438,761 |
| 2025-12-04 | 3.766 | 3.771 | 3.747 | 3.755 | 3.374 | 760,864 |
| 2025-12-03 | 3.769 | 3.773 | 3.760 | 3.766 | 3.384 | 419,947 |
| 2025-12-02 | 3.774 | 3.779 | 3.761 | 3.769 | 3.386 | 1,009,156 |
| 2025-12-01 | 3.774 | 3.786 | 3.770 | 3.774 | 3.391 | 1,067,609 |
| 2025-11-28 | 3.764 | 3.777 | 3.763 | 3.774 | 3.391 | 548,102 |
| 2025-11-27 | 3.776 | 3.777 | 3.764 | 3.776 | 3.393 | 2,481,109 |
| 2025-11-26 | 3.760 | 3.777 | 3.760 | 3.776 | 3.393 | 2,060,492 |
| 2025-11-25 | 3.775 | 3.775 | 3.753 | 3.774 | 3.391 | 3,333,013 |
| 2025-11-24 | 3.771 | 3.778 | 3.761 | 3.776 | 3.393 | 926,188 |
| 2025-11-21 | 3.777 | 3.785 | 3.761 | 3.770 | 3.387 | 1,197,896 |
| 2025-11-20 | 3.760 | 3.775 | 3.760 | 3.770 | 3.387 | 900,980 |
| 2025-11-19 | 3.770 | 3.779 | 3.755 | 3.760 | 3.378 | 1,709,879 |
| 2025-11-18 | 3.769 | 3.779 | 3.766 | 3.772 | 3.389 | 2,170,869 |
| 2025-11-17 | 3.771 | 3.785 | 3.753 | 3.769 | 3.386 | 1,270,963 |
| 2025-11-14 | 3.769 | 3.776 | 3.753 | 3.773 | 3.390 | 1,622,020 |
| 2025-11-13 | 3.781 | 3.788 | 3.761 | 3.769 | 3.386 | 1,211,480 |
| 2025-11-12 | 3.775 | 3.784 | 3.766 | 3.782 | 3.398 | 825,424 |
| 2025-11-11 | 3.787 | 3.800 | 3.766 | 3.777 | 3.393 | 1,250,096 |
| 2025-11-10 | 3.774 | 3.788 | 3.753 | 3.787 | 3.402 | 1,166,664 |
| 2025-11-07 | 3.765 | 3.784 | 3.740 | 3.774 | 3.391 | 2,308,562 |
| 2025-11-06 | 3.750 | 3.769 | 3.733 | 3.761 | 3.379 | 2,434,873 |
| 2025-11-05 | 3.736 | 3.754 | 3.726 | 3.753 | 3.372 | 1,785,156 |
| 2025-11-04 | 3.741 | 3.760 | 3.704 | 3.736 | 3.357 | 2,341,514 |
| 2025-11-03 | 3.752 | 3.770 | 3.720 | 3.742 | 3.362 | 2,185,031 |
| 2025-10-31 | 3.754 | 3.772 | 3.734 | 3.753 | 3.372 | 1,997,503 |
| 2025-10-30 | 3.774 | 3.774 | 3.712 | 3.769 | 3.386 | 1,725,724 |
| 2025-10-29 | 3.752 | 3.778 | 3.729 | 3.774 | 3.391 | 2,072,845 |
| 2025-10-28 | 3.692 | 3.765 | 3.680 | 3.754 | 3.373 | 4,869,559 |
| 2025-10-27 | 3.680 | 3.712 | 3.680 | 3.685 | 3.311 | 2,298,686 |
| 2025-10-24 | 3.668 | 3.686 | 3.643 | 3.684 | 3.310 | 2,770,689 |
| 2025-10-23 | 3.665 | 3.668 | 3.640 | 3.667 | 3.295 | 2,874,626 |
| 2025-10-22 | 3.656 | 3.665 | 3.635 | 3.658 | 3.287 | 2,206,892 |
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.