Fullgoal Capital Water historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 4.033 | 4.033 | 3.983 | 3.989 | 3.433 | 2,537,536 |
| 2025-07-18 | 4.034 | 4.045 | 4.015 | 4.036 | 3.474 | 3,844,603 |
| 2025-07-17 | 4.048 | 4.058 | 4.027 | 4.038 | 3.475 | 3,380,533 |
| 2025-07-16 | 4.028 | 4.049 | 4.010 | 4.049 | 3.485 | 3,776,782 |
| 2025-07-15 | 4.026 | 4.038 | 4.004 | 4.029 | 3.468 | 2,534,133 |
| 2025-07-14 | 4.022 | 4.035 | 4.002 | 4.027 | 3.466 | 3,326,484 |
| 2025-07-11 | 3.992 | 4.030 | 3.980 | 4.030 | 3.468 | 5,751,755 |
| 2025-07-10 | 4.030 | 4.038 | 3.998 | 4.008 | 3.449 | 2,638,152 |
| 2025-07-09 | 4.004 | 4.038 | 3.998 | 4.028 | 3.467 | 2,402,355 |
| 2025-07-08 | 3.998 | 4.049 | 3.990 | 4.007 | 3.449 | 4,458,018 |
| 2025-07-07 | 4.003 | 4.003 | 3.961 | 3.999 | 3.442 | 2,538,093 |
| 2025-07-04 | 3.958 | 4.004 | 3.943 | 4.002 | 3.444 | 4,412,467 |
| 2025-07-03 | 3.900 | 3.977 | 3.884 | 3.974 | 3.420 | 8,581,611 |
| 2025-07-02 | 3.851 | 3.910 | 3.851 | 3.910 | 3.365 | 9,523,705 |
| 2025-07-01 | 3.845 | 3.870 | 3.837 | 3.860 | 3.322 | 3,648,114 |
| 2025-06-30 | 3.842 | 3.865 | 3.831 | 3.841 | 3.306 | 2,894,901 |
| 2025-06-27 | 3.883 | 3.898 | 3.854 | 3.858 | 3.320 | 4,504,691 |
| 2025-06-26 | 3.874 | 3.890 | 3.865 | 3.884 | 3.343 | 3,252,163 |
| 2025-06-25 | 3.866 | 3.890 | 3.853 | 3.874 | 3.334 | 3,894,794 |
| 2025-06-24 | 3.863 | 3.878 | 3.837 | 3.866 | 3.327 | 3,020,003 |
| 2025-06-23 | 3.869 | 3.869 | 3.847 | 3.864 | 3.326 | 2,494,848 |
| 2025-06-20 | 3.846 | 3.863 | 3.841 | 3.863 | 3.325 | 1,774,640 |
| 2025-06-19 | 3.841 | 3.856 | 3.837 | 3.846 | 3.310 | 2,296,452 |
| 2025-06-18 | 3.830 | 3.858 | 3.815 | 3.855 | 3.318 | 2,477,509 |
| 2025-06-17 | 3.809 | 3.837 | 3.809 | 3.830 | 3.296 | 2,452,477 |
| 2025-06-16 | 3.800 | 3.810 | 3.796 | 3.809 | 3.278 | 1,218,783 |
| 2025-06-13 | 3.805 | 3.808 | 3.797 | 3.801 | 3.271 | 2,757,391 |
| 2025-06-12 | 3.805 | 3.807 | 3.802 | 3.804 | 3.274 | 1,972,912 |
| 2025-06-11 | 3.804 | 3.813 | 3.803 | 3.805 | 3.275 | 1,972,248 |
| 2025-06-10 | 3.815 | 3.815 | 3.800 | 3.805 | 3.275 | 2,567,880 |
| 2025-06-09 | 3.818 | 3.818 | 3.804 | 3.815 | 3.283 | 3,553,009 |
| 2025-06-06 | 3.809 | 3.822 | 3.803 | 3.816 | 3.284 | 3,848,286 |
| 2025-06-05 | 3.805 | 3.812 | 3.801 | 3.810 | 3.279 | 2,146,716 |
| 2025-06-04 | 3.803 | 3.809 | 3.799 | 3.805 | 3.275 | 2,153,783 |
| 2025-06-03 | 3.799 | 3.803 | 3.796 | 3.800 | 3.270 | 616,982 |
| 2025-05-30 | 3.800 | 3.805 | 3.795 | 3.799 | 3.270 | 651,485 |
| 2025-05-29 | 3.807 | 3.807 | 3.791 | 3.800 | 3.270 | 2,516,832 |
| 2025-05-28 | 3.818 | 3.818 | 3.796 | 3.798 | 3.269 | 1,356,104 |
| 2025-05-27 | 3.825 | 3.830 | 3.811 | 3.818 | 3.286 | 2,317,524 |
| 2025-05-26 | 3.823 | 3.829 | 3.820 | 3.825 | 3.292 | 1,425,065 |
| 2025-05-23 | 3.828 | 3.837 | 3.822 | 3.830 | 3.296 | 1,547,156 |
| 2025-05-22 | 3.838 | 3.838 | 3.827 | 3.830 | 3.296 | 1,494,406 |
| 2025-05-21 | 3.842 | 3.849 | 3.832 | 3.838 | 3.303 | 2,587,651 |
| 2025-05-20 | 3.848 | 3.859 | 3.836 | 3.840 | 3.305 | 2,029,850 |
| 2025-05-19 | 3.846 | 3.851 | 3.833 | 3.850 | 3.313 | 2,229,420 |
| 2025-05-16 | 3.826 | 3.849 | 3.822 | 3.846 | 3.310 | 1,661,042 |
| 2025-05-15 | 3.840 | 3.845 | 3.821 | 3.826 | 3.293 | 1,423,330 |
| 2025-05-14 | 3.829 | 3.852 | 3.816 | 3.841 | 3.306 | 3,644,932 |
| 2025-05-13 | 3.828 | 3.832 | 3.823 | 3.830 | 3.296 | 1,017,286 |
| 2025-05-12 | 3.829 | 3.837 | 3.823 | 3.828 | 3.295 | 1,699,125 |
| 2025-05-09 | 3.822 | 3.836 | 3.812 | 3.833 | 3.299 | 2,431,225 |
| 2025-05-08 | 3.821 | 3.823 | 3.811 | 3.822 | 3.289 | 1,324,725 |
| 2025-05-07 | 3.820 | 3.827 | 3.790 | 3.821 | 3.288 | 1,669,853 |
| 2025-05-06 | 3.820 | 3.829 | 3.813 | 3.825 | 3.292 | 1,474,442 |
| 2025-04-30 | 3.810 | 3.825 | 3.810 | 3.820 | 3.288 | 2,998,207 |
| 2025-04-29 | 3.780 | 3.815 | 3.780 | 3.810 | 3.279 | 2,669,874 |
| 2025-04-28 | 3.801 | 3.808 | 3.781 | 3.787 | 3.259 | 3,083,292 |
| 2025-04-25 | 3.824 | 3.828 | 3.787 | 3.801 | 3.271 | 2,601,140 |
| 2025-04-24 | 3.822 | 3.828 | 3.817 | 3.823 | 3.290 | 2,754,721 |
| 2025-04-23 | 3.830 | 3.840 | 3.815 | 3.822 | 3.289 | 3,644,735 |
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.