Fullgoal Capital Water historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.677 | 3.678 | 3.658 | 3.670 | 3.065 | 2,749,668 |
| 2024-10-23 | 3.668 | 3.679 | 3.667 | 3.675 | 3.069 | 2,096,581 |
| 2024-10-22 | 3.655 | 3.668 | 3.638 | 3.667 | 3.062 | 2,154,689 |
| 2024-10-21 | 3.668 | 3.672 | 3.641 | 3.655 | 3.052 | 2,320,416 |
| 2024-10-18 | 3.680 | 3.692 | 3.656 | 3.674 | 3.068 | 4,325,099 |
| 2024-10-17 | 3.686 | 3.689 | 3.648 | 3.680 | 3.073 | 3,547,322 |
| 2024-10-16 | 3.666 | 3.690 | 3.666 | 3.689 | 3.081 | 2,871,209 |
| 2024-10-15 | 3.652 | 3.689 | 3.640 | 3.666 | 3.062 | 3,131,573 |
| 2024-10-14 | 3.608 | 3.660 | 3.608 | 3.652 | 3.050 | 2,572,613 |
| 2024-10-11 | 3.602 | 3.637 | 3.602 | 3.610 | 3.015 | 4,455,750 |
| 2024-10-10 | 3.625 | 3.625 | 3.582 | 3.610 | 3.015 | 4,275,763 |
| 2024-10-09 | 3.670 | 3.676 | 3.570 | 3.627 | 3.029 | 7,299,109 |
| 2024-10-08 | 3.642 | 3.855 | 3.612 | 3.669 | 3.064 | 7,704,418 |
| 2024-09-30 | 3.690 | 3.691 | 3.554 | 3.643 | 3.042 | 8,965,882 |
| 2024-09-27 | 3.721 | 3.721 | 3.691 | 3.699 | 3.089 | 1,559,249 |
| 2024-09-26 | 3.738 | 3.765 | 3.674 | 3.726 | 3.112 | 3,308,404 |
| 2024-09-25 | 3.719 | 3.759 | 3.690 | 3.734 | 3.118 | 6,441,369 |
| 2024-09-24 | 3.699 | 3.734 | 3.696 | 3.722 | 3.108 | 2,604,896 |
| 2024-09-23 | 3.706 | 3.706 | 3.685 | 3.700 | 3.090 | 2,536,908 |
| 2024-09-20 | 3.740 | 3.742 | 3.699 | 3.719 | 3.106 | 2,909,605 |
| 2024-09-19 | 3.710 | 3.750 | 3.681 | 3.740 | 3.123 | 3,121,871 |
| 2024-09-18 | 3.735 | 3.738 | 3.702 | 3.715 | 3.103 | 2,543,965 |
| 2024-09-13 | 3.741 | 3.773 | 3.740 | 3.741 | 3.124 | 2,521,381 |
| 2024-09-12 | 3.805 | 3.805 | 3.756 | 3.780 | 3.157 | 2,056,048 |
| 2024-09-11 | 3.800 | 3.820 | 3.750 | 3.806 | 3.179 | 3,195,255 |
| 2024-09-10 | 3.995 | 4.010 | 3.946 | 3.955 | 3.186 | 3,598,107 |
| 2024-09-09 | 4.013 | 4.013 | 3.980 | 3.995 | 3.219 | 2,657,363 |
| 2024-09-06 | 3.975 | 4.010 | 3.970 | 4.010 | 3.231 | 4,608,100 |
| 2024-09-05 | 3.920 | 3.969 | 3.890 | 3.968 | 3.197 | 2,406,066 |
| 2024-09-04 | 3.926 | 3.950 | 3.903 | 3.929 | 3.165 | 2,368,262 |
| 2024-09-03 | 3.916 | 3.936 | 3.892 | 3.926 | 3.163 | 2,045,673 |
| 2024-09-02 | 3.883 | 3.920 | 3.858 | 3.915 | 3.154 | 2,565,751 |
| 2024-08-30 | 3.902 | 3.924 | 3.873 | 3.880 | 3.126 | 3,728,932 |
| 2024-08-29 | 3.965 | 3.983 | 3.901 | 3.924 | 3.161 | 1,984,994 |
| 2024-08-28 | 3.956 | 3.970 | 3.945 | 3.965 | 3.194 | 1,627,147 |
| 2024-08-27 | 3.976 | 3.976 | 3.976 | 3.976 | 3.203 | 0 |
| 2024-08-26 | 3.989 | 3.990 | 3.957 | 3.976 | 3.203 | 2,682,783 |
| 2024-08-23 | 3.989 | 3.990 | 3.980 | 3.990 | 3.214 | 4,568,689 |
| 2024-08-22 | 3.968 | 3.989 | 3.954 | 3.988 | 3.213 | 4,894,994 |
| 2024-08-21 | 3.950 | 3.976 | 3.935 | 3.969 | 3.198 | 4,632,159 |
| 2024-08-20 | 3.950 | 3.950 | 3.921 | 3.943 | 3.177 | 3,587,687 |
| 2024-08-19 | 3.891 | 3.928 | 3.880 | 3.924 | 3.161 | 3,773,476 |
| 2024-08-16 | 3.885 | 3.895 | 3.882 | 3.891 | 3.135 | 1,641,108 |
| 2024-08-15 | 3.853 | 3.890 | 3.841 | 3.885 | 3.130 | 4,396,564 |
| 2024-08-14 | 3.861 | 3.904 | 3.828 | 3.854 | 3.105 | 3,778,483 |
| 2024-08-13 | 3.905 | 3.933 | 3.852 | 3.861 | 3.111 | 3,774,383 |
| 2024-08-12 | 3.900 | 3.946 | 3.890 | 3.913 | 3.152 | 2,794,469 |
| 2024-08-09 | 3.886 | 3.907 | 3.867 | 3.900 | 3.142 | 2,711,827 |
| 2024-08-08 | 3.884 | 3.918 | 3.860 | 3.888 | 3.132 | 4,304,227 |
| 2024-08-07 | 3.842 | 3.910 | 3.842 | 3.884 | 3.129 | 4,219,875 |
| 2024-08-06 | 3.825 | 3.850 | 3.818 | 3.850 | 3.102 | 3,093,815 |
| 2024-08-05 | 3.792 | 3.828 | 3.792 | 3.825 | 3.082 | 2,520,666 |
| 2024-08-02 | 3.812 | 3.835 | 3.790 | 3.811 | 3.070 | 1,483,206 |
| 2024-08-01 | 3.797 | 3.852 | 3.784 | 3.813 | 3.072 | 1,265,250 |
| 2024-07-31 | 3.807 | 3.815 | 3.781 | 3.797 | 3.059 | 1,876,824 |
| 2024-07-30 | 3.780 | 3.808 | 3.770 | 3.807 | 3.067 | 5,820,780 |
| 2024-07-29 | 3.806 | 3.830 | 3.780 | 3.786 | 3.050 | 2,885,878 |
| 2024-07-26 | 3.759 | 3.830 | 3.756 | 3.808 | 3.068 | 3,185,404 |
| 2024-07-25 | 3.779 | 3.779 | 3.748 | 3.764 | 3.032 | 2,767,835 |
| 2024-07-24 | 3.780 | 3.800 | 3.774 | 3.780 | 3.045 | 2,142,405 |
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.