Fullgoal Capital Water historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.648 | 3.665 | 3.634 | 3.656 | 3.285 | 2,195,399 |
| 2025-10-20 | 3.655 | 3.675 | 3.639 | 3.654 | 3.283 | 874,808 |
| 2025-10-17 | 3.671 | 3.671 | 3.652 | 3.655 | 3.284 | 629,856 |
| 2025-10-16 | 3.661 | 3.683 | 3.656 | 3.660 | 3.288 | 869,473 |
| 2025-10-15 | 3.674 | 3.686 | 3.656 | 3.661 | 3.289 | 654,673 |
| 2025-10-14 | 3.685 | 3.687 | 3.666 | 3.673 | 3.300 | 2,149,383 |
| 2025-10-13 | 3.677 | 3.688 | 3.662 | 3.687 | 3.313 | 950,983 |
| 2025-10-10 | 3.661 | 3.686 | 3.653 | 3.678 | 3.304 | 1,210,734 |
| 2025-10-09 | 3.657 | 3.669 | 3.655 | 3.661 | 3.289 | 2,331,792 |
| 2025-09-30 | 3.663 | 3.670 | 3.652 | 3.659 | 3.287 | 1,146,657 |
| 2025-09-29 | 3.670 | 3.680 | 3.655 | 3.662 | 3.290 | 982,796 |
| 2025-09-26 | 3.669 | 3.684 | 3.660 | 3.670 | 3.297 | 2,147,955 |
| 2025-09-25 | 3.682 | 3.691 | 3.661 | 3.669 | 3.296 | 2,687,818 |
| 2025-09-24 | 3.682 | 3.704 | 3.664 | 3.682 | 3.308 | 1,759,991 |
| 2025-09-23 | 3.686 | 3.705 | 3.676 | 3.682 | 3.308 | 2,584,743 |
| 2025-09-22 | 3.682 | 3.694 | 3.680 | 3.686 | 3.312 | 1,785,437 |
| 2025-09-19 | 3.701 | 3.703 | 3.681 | 3.682 | 3.308 | 2,858,339 |
| 2025-09-18 | 3.713 | 3.719 | 3.700 | 3.701 | 3.325 | 2,331,704 |
| 2025-09-17 | 3.732 | 3.732 | 3.705 | 3.713 | 3.336 | 3,387,113 |
| 2025-09-16 | 3.714 | 3.743 | 3.710 | 3.718 | 3.340 | 3,077,522 |
| 2025-09-15 | 3.869 | 3.885 | 3.855 | 3.878 | 3.338 | 1,968,349 |
| 2025-09-12 | 3.873 | 3.897 | 3.852 | 3.869 | 3.330 | 3,153,360 |
| 2025-09-11 | 3.852 | 3.878 | 3.852 | 3.872 | 3.332 | 3,569,525 |
| 2025-09-10 | 3.855 | 3.867 | 3.837 | 3.843 | 3.307 | 2,815,462 |
| 2025-09-09 | 3.860 | 3.874 | 3.850 | 3.855 | 3.318 | 1,799,930 |
| 2025-09-08 | 3.889 | 3.895 | 3.853 | 3.860 | 3.322 | 2,590,115 |
| 2025-09-05 | 3.888 | 3.904 | 3.865 | 3.889 | 3.347 | 2,455,565 |
| 2025-09-04 | 3.859 | 3.888 | 3.846 | 3.887 | 3.345 | 3,444,072 |
| 2025-09-03 | 3.859 | 3.869 | 3.840 | 3.855 | 3.318 | 2,522,187 |
| 2025-09-02 | 3.856 | 3.865 | 3.831 | 3.859 | 3.321 | 1,937,468 |
| 2025-09-01 | 3.855 | 3.871 | 3.836 | 3.853 | 3.316 | 2,224,622 |
| 2025-08-29 | 3.850 | 3.868 | 3.841 | 3.855 | 3.318 | 2,186,160 |
| 2025-08-28 | 3.851 | 3.870 | 3.836 | 3.850 | 3.313 | 1,519,518 |
| 2025-08-27 | 3.850 | 3.865 | 3.836 | 3.851 | 3.314 | 2,446,334 |
| 2025-08-26 | 3.814 | 3.852 | 3.813 | 3.848 | 3.312 | 3,032,867 |
| 2025-08-25 | 3.828 | 3.834 | 3.813 | 3.813 | 3.282 | 7,352,187 |
| 2025-08-22 | 3.834 | 3.855 | 3.823 | 3.834 | 3.300 | 3,604,672 |
| 2025-08-21 | 3.835 | 3.859 | 3.826 | 3.832 | 3.298 | 7,248,466 |
| 2025-08-20 | 3.843 | 3.873 | 3.835 | 3.835 | 3.301 | 3,286,545 |
| 2025-08-19 | 3.842 | 3.869 | 3.839 | 3.843 | 3.307 | 1,812,003 |
| 2025-08-18 | 3.897 | 3.929 | 3.839 | 3.846 | 3.310 | 2,822,555 |
| 2025-08-15 | 3.923 | 3.949 | 3.888 | 3.896 | 3.353 | 3,481,000 |
| 2025-08-14 | 3.928 | 3.949 | 3.918 | 3.923 | 3.376 | 1,345,838 |
| 2025-08-13 | 3.939 | 3.949 | 3.909 | 3.936 | 3.387 | 563,205 |
| 2025-08-12 | 3.964 | 3.980 | 3.935 | 3.940 | 3.391 | 1,487,796 |
| 2025-08-11 | 3.981 | 3.987 | 3.965 | 3.970 | 3.417 | 1,053,390 |
| 2025-08-08 | 3.975 | 3.995 | 3.970 | 3.981 | 3.426 | 2,210,263 |
| 2025-08-07 | 3.981 | 3.994 | 3.978 | 3.983 | 3.428 | 1,005,592 |
| 2025-08-06 | 3.965 | 3.992 | 3.955 | 3.990 | 3.434 | 2,030,082 |
| 2025-08-05 | 3.953 | 3.976 | 3.935 | 3.975 | 3.421 | 1,365,019 |
| 2025-08-04 | 3.948 | 3.970 | 3.944 | 3.956 | 3.405 | 2,731,678 |
| 2025-08-01 | 3.983 | 3.990 | 3.945 | 3.951 | 3.400 | 3,114,801 |
| 2025-07-31 | 3.920 | 3.998 | 3.920 | 3.983 | 3.428 | 4,458,862 |
| 2025-07-30 | 3.914 | 3.930 | 3.900 | 3.929 | 3.381 | 763,749 |
| 2025-07-29 | 3.926 | 3.926 | 3.906 | 3.920 | 3.374 | 596,416 |
| 2025-07-28 | 3.924 | 3.939 | 3.911 | 3.926 | 3.379 | 2,217,906 |
| 2025-07-25 | 3.909 | 3.924 | 3.907 | 3.922 | 3.375 | 2,327,798 |
| 2025-07-24 | 3.888 | 3.907 | 3.872 | 3.905 | 3.361 | 3,965,879 |
| 2025-07-23 | 3.934 | 3.934 | 3.880 | 3.886 | 3.344 | 3,415,281 |
| 2025-07-22 | 3.985 | 3.985 | 3.909 | 3.935 | 3.387 | 3,291,771 |
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.