Fullgoal Capital Water historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 3.838 | 3.869 | 3.821 | 3.854 | 3.219 | 3,954,346 |
| 2025-01-16 | 3.897 | 3.902 | 3.801 | 3.856 | 3.220 | 7,471,101 |
| 2025-01-15 | 3.860 | 3.930 | 3.855 | 3.898 | 3.255 | 3,475,415 |
| 2025-01-14 | 3.932 | 3.934 | 3.850 | 3.874 | 3.235 | 5,693,829 |
| 2025-01-13 | 4.011 | 4.015 | 3.937 | 3.946 | 3.295 | 3,629,451 |
| 2025-01-10 | 3.986 | 4.022 | 3.946 | 4.010 | 3.349 | 2,993,563 |
| 2025-01-09 | 3.984 | 3.998 | 3.936 | 3.986 | 3.329 | 4,676,673 |
| 2025-01-08 | 3.936 | 3.999 | 3.920 | 3.973 | 3.318 | 4,273,982 |
| 2025-01-07 | 4.014 | 4.015 | 3.930 | 3.938 | 3.289 | 4,998,696 |
| 2025-01-06 | 3.965 | 4.028 | 3.952 | 4.013 | 3.351 | 5,982,592 |
| 2025-01-03 | 3.881 | 3.985 | 3.880 | 3.970 | 3.315 | 5,344,096 |
| 2025-01-02 | 3.835 | 3.887 | 3.810 | 3.881 | 3.241 | 4,342,916 |
| 2024-12-31 | 3.860 | 3.892 | 3.807 | 3.835 | 3.203 | 4,500,406 |
| 2024-12-30 | 3.861 | 3.899 | 3.858 | 3.861 | 3.224 | 3,123,653 |
| 2024-12-27 | 3.854 | 3.899 | 3.854 | 3.861 | 3.224 | 1,340,781 |
| 2024-12-26 | 3.865 | 3.891 | 3.853 | 3.859 | 3.223 | 2,009,323 |
| 2024-12-25 | 3.900 | 3.902 | 3.860 | 3.869 | 3.231 | 1,491,866 |
| 2024-12-24 | 3.930 | 3.936 | 3.890 | 3.905 | 3.261 | 2,691,838 |
| 2024-12-23 | 3.942 | 3.960 | 3.903 | 3.930 | 3.282 | 2,686,839 |
| 2024-12-20 | 3.910 | 3.971 | 3.870 | 3.942 | 3.292 | 3,138,927 |
| 2024-12-19 | 3.880 | 3.920 | 3.826 | 3.906 | 3.262 | 3,250,760 |
| 2024-12-18 | 3.892 | 3.905 | 3.851 | 3.881 | 3.241 | 2,819,884 |
| 2024-12-17 | 3.965 | 3.965 | 3.875 | 3.892 | 3.250 | 1,956,910 |
| 2024-12-16 | 3.938 | 3.969 | 3.930 | 3.965 | 3.311 | 1,352,316 |
| 2024-12-13 | 3.907 | 3.958 | 3.876 | 3.937 | 3.288 | 4,596,458 |
| 2024-12-12 | 3.987 | 4.003 | 3.900 | 3.916 | 3.270 | 3,928,069 |
| 2024-12-11 | 3.901 | 3.999 | 3.885 | 3.986 | 3.329 | 3,905,618 |
| 2024-12-10 | 3.809 | 3.915 | 3.790 | 3.901 | 3.258 | 5,300,556 |
| 2024-12-09 | 3.795 | 3.815 | 3.785 | 3.809 | 3.181 | 2,374,021 |
| 2024-12-06 | 3.783 | 3.795 | 3.773 | 3.795 | 3.169 | 2,641,047 |
| 2024-12-05 | 3.791 | 3.800 | 3.769 | 3.783 | 3.159 | 4,583,974 |
| 2024-12-04 | 3.797 | 3.805 | 3.763 | 3.792 | 3.167 | 2,763,967 |
| 2024-12-03 | 3.771 | 3.800 | 3.758 | 3.796 | 3.170 | 3,427,681 |
| 2024-12-02 | 3.750 | 3.819 | 3.741 | 3.771 | 3.149 | 4,193,752 |
| 2024-11-29 | 3.730 | 3.760 | 3.711 | 3.750 | 3.132 | 1,907,056 |
| 2024-11-28 | 3.710 | 3.736 | 3.710 | 3.730 | 3.115 | 2,208,137 |
| 2024-11-27 | 3.704 | 3.731 | 3.692 | 3.724 | 3.110 | 2,671,747 |
| 2024-11-26 | 3.714 | 3.731 | 3.698 | 3.705 | 3.094 | 1,616,168 |
| 2024-11-25 | 3.719 | 3.728 | 3.686 | 3.723 | 3.109 | 2,844,688 |
| 2024-11-22 | 3.721 | 3.744 | 3.700 | 3.720 | 3.107 | 3,158,490 |
| 2024-11-21 | 3.678 | 3.725 | 3.661 | 3.721 | 3.108 | 3,683,278 |
| 2024-11-20 | 3.639 | 3.679 | 3.633 | 3.672 | 3.067 | 1,706,635 |
| 2024-11-19 | 3.643 | 3.651 | 3.631 | 3.639 | 3.039 | 2,045,998 |
| 2024-11-18 | 3.653 | 3.663 | 3.640 | 3.643 | 3.042 | 2,059,039 |
| 2024-11-15 | 3.657 | 3.664 | 3.651 | 3.657 | 3.054 | 1,933,871 |
| 2024-11-14 | 3.668 | 3.668 | 3.652 | 3.657 | 3.054 | 2,152,531 |
| 2024-11-13 | 3.677 | 3.686 | 3.653 | 3.669 | 3.064 | 2,991,259 |
| 2024-11-12 | 3.680 | 3.680 | 3.658 | 3.675 | 3.069 | 3,432,535 |
| 2024-11-11 | 3.655 | 3.680 | 3.636 | 3.671 | 3.066 | 6,383,608 |
| 2024-11-08 | 3.665 | 3.665 | 3.656 | 3.657 | 3.054 | 3,326,934 |
| 2024-11-07 | 3.657 | 3.669 | 3.655 | 3.665 | 3.061 | 2,839,002 |
| 2024-11-06 | 3.651 | 3.664 | 3.650 | 3.657 | 3.054 | 2,216,726 |
| 2024-11-05 | 3.660 | 3.660 | 3.660 | 3.660 | 3.057 | 0 |
| 2024-11-04 | 3.665 | 3.665 | 3.657 | 3.660 | 3.057 | 1,067,222 |
| 2024-11-01 | 3.661 | 3.671 | 3.650 | 3.665 | 3.061 | 2,970,196 |
| 2024-10-31 | 3.684 | 3.687 | 3.660 | 3.670 | 3.065 | 1,682,954 |
| 2024-10-30 | 3.695 | 3.695 | 3.695 | 3.695 | 3.086 | 0 |
| 2024-10-29 | 3.681 | 3.703 | 3.680 | 3.695 | 3.086 | 1,766,705 |
| 2024-10-28 | 3.678 | 3.704 | 3.660 | 3.703 | 3.093 | 2,199,245 |
| 2024-10-25 | 3.669 | 3.709 | 3.669 | 3.673 | 3.067 | 3,758,748 |
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.