Fullgoal Capital Water historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.840 | 3.850 | 3.829 | 3.831 | 3.297 | 4,146,782 |
| 2025-04-21 | 3.844 | 3.851 | 3.831 | 3.850 | 3.313 | 2,562,505 |
| 2025-04-18 | 3.842 | 3.845 | 3.831 | 3.843 | 3.307 | 2,459,411 |
| 2025-04-17 | 3.838 | 3.843 | 3.827 | 3.841 | 3.306 | 1,862,532 |
| 2025-04-16 | 3.831 | 3.845 | 3.830 | 3.839 | 3.304 | 3,310,353 |
| 2025-04-15 | 3.842 | 3.848 | 3.830 | 3.837 | 3.302 | 2,617,125 |
| 2025-04-14 | 3.841 | 3.850 | 3.822 | 3.837 | 3.302 | 3,464,381 |
| 2025-04-11 | 3.849 | 3.849 | 3.825 | 3.837 | 3.302 | 3,759,787 |
| 2025-04-10 | 3.849 | 3.860 | 3.841 | 3.845 | 3.309 | 5,333,724 |
| 2025-04-09 | 3.948 | 3.971 | 3.930 | 3.969 | 3.315 | 5,861,578 |
| 2025-04-08 | 3.945 | 3.970 | 3.930 | 3.948 | 3.297 | 3,508,672 |
| 2025-04-07 | 3.955 | 3.975 | 3.895 | 3.950 | 3.299 | 5,450,795 |
| 2025-04-03 | 3.960 | 3.968 | 3.925 | 3.955 | 3.303 | 3,265,380 |
| 2025-04-02 | 3.920 | 3.960 | 3.912 | 3.949 | 3.298 | 3,142,258 |
| 2025-04-01 | 3.936 | 3.964 | 3.912 | 3.922 | 3.275 | 3,687,135 |
| 2025-03-31 | 3.939 | 3.980 | 3.939 | 3.940 | 3.290 | 3,143,723 |
| 2025-03-28 | 3.938 | 3.966 | 3.926 | 3.938 | 3.289 | 3,260,425 |
| 2025-03-27 | 3.939 | 3.980 | 3.922 | 3.935 | 3.286 | 3,057,101 |
| 2025-03-26 | 3.935 | 3.939 | 3.912 | 3.937 | 3.288 | 3,820,651 |
| 2025-03-25 | 3.955 | 3.955 | 3.907 | 3.939 | 3.290 | 3,658,421 |
| 2025-03-24 | 3.939 | 3.980 | 3.939 | 3.955 | 3.303 | 2,353,151 |
| 2025-03-21 | 3.924 | 3.950 | 3.910 | 3.939 | 3.290 | 2,589,515 |
| 2025-03-20 | 3.910 | 3.935 | 3.900 | 3.922 | 3.275 | 3,904,695 |
| 2025-03-19 | 3.883 | 3.916 | 3.880 | 3.910 | 3.265 | 4,322,512 |
| 2025-03-18 | 3.887 | 3.908 | 3.876 | 3.879 | 3.240 | 3,148,819 |
| 2025-03-17 | 3.895 | 3.900 | 3.876 | 3.887 | 3.246 | 2,860,100 |
| 2025-03-14 | 3.898 | 3.908 | 3.873 | 3.898 | 3.255 | 4,374,897 |
| 2025-03-13 | 3.871 | 3.917 | 3.871 | 3.898 | 3.255 | 3,202,291 |
| 2025-03-12 | 3.879 | 3.890 | 3.855 | 3.878 | 3.239 | 4,210,459 |
| 2025-03-11 | 3.861 | 3.889 | 3.851 | 3.879 | 3.240 | 3,408,560 |
| 2025-03-10 | 3.841 | 3.890 | 3.830 | 3.881 | 3.241 | 4,517,444 |
| 2025-03-07 | 3.866 | 3.885 | 3.823 | 3.847 | 3.213 | 3,321,440 |
| 2025-03-06 | 3.891 | 3.895 | 3.865 | 3.866 | 3.229 | 3,945,280 |
| 2025-03-05 | 3.878 | 3.895 | 3.863 | 3.889 | 3.248 | 3,372,220 |
| 2025-03-04 | 3.871 | 3.899 | 3.871 | 3.882 | 3.242 | 4,669,357 |
| 2025-03-03 | 3.885 | 3.886 | 3.846 | 3.885 | 3.245 | 2,722,689 |
| 2025-02-28 | 3.879 | 3.903 | 3.801 | 3.896 | 3.254 | 7,559,180 |
| 2025-02-27 | 3.900 | 3.900 | 3.830 | 3.879 | 3.240 | 6,936,346 |
| 2025-02-26 | 3.923 | 3.936 | 3.886 | 3.910 | 3.265 | 6,138,353 |
| 2025-02-25 | 3.945 | 3.966 | 3.912 | 3.923 | 3.276 | 4,638,147 |
| 2025-02-24 | 4.000 | 4.000 | 3.948 | 3.948 | 3.297 | 4,614,331 |
| 2025-02-21 | 3.983 | 4.005 | 3.975 | 4.002 | 3.342 | 3,696,915 |
| 2025-02-20 | 3.975 | 4.000 | 3.958 | 3.983 | 3.326 | 4,947,611 |
| 2025-02-19 | 3.973 | 3.991 | 3.940 | 3.975 | 3.320 | 3,425,993 |
| 2025-02-18 | 3.949 | 3.973 | 3.921 | 3.972 | 3.317 | 4,188,964 |
| 2025-02-17 | 3.935 | 3.978 | 3.930 | 3.950 | 3.299 | 4,287,681 |
| 2025-02-14 | 3.898 | 3.944 | 3.888 | 3.936 | 3.287 | 4,613,543 |
| 2025-02-13 | 3.900 | 3.918 | 3.889 | 3.899 | 3.256 | 3,533,465 |
| 2025-02-12 | 3.933 | 3.978 | 3.900 | 3.905 | 3.261 | 3,244,177 |
| 2025-02-11 | 3.888 | 3.932 | 3.858 | 3.930 | 3.282 | 4,590,168 |
| 2025-02-10 | 3.886 | 3.900 | 3.869 | 3.886 | 3.245 | 3,741,212 |
| 2025-02-07 | 3.877 | 3.909 | 3.863 | 3.886 | 3.245 | 3,267,336 |
| 2025-02-06 | 3.912 | 3.919 | 3.853 | 3.880 | 3.240 | 4,950,055 |
| 2025-02-05 | 3.943 | 3.960 | 3.885 | 3.917 | 3.271 | 3,186,310 |
| 2025-01-27 | 3.898 | 3.946 | 3.898 | 3.943 | 3.293 | 2,392,567 |
| 2025-01-24 | 3.883 | 3.900 | 3.881 | 3.898 | 3.255 | 2,466,993 |
| 2025-01-23 | 3.924 | 3.924 | 3.888 | 3.895 | 3.253 | 1,927,741 |
| 2025-01-22 | 3.881 | 3.920 | 3.850 | 3.915 | 3.270 | 4,463,662 |
| 2025-01-21 | 3.894 | 3.929 | 3.854 | 3.888 | 3.247 | 3,226,757 |
| 2025-01-20 | 3.854 | 3.899 | 3.833 | 3.890 | 3.249 | 4,729,290 |
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.