Fullgoal Capital Water historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.378 | 3.378 | 3.350 | 3.363 | 3.363 | 883,838 |
| 2026-10-15 | 3.384 | 3.386 | 3.362 | 3.380 | 3.380 | 769,023 |
| 2026-10-14 | 3.329 | 3.375 | 3.329 | 3.369 | 3.369 | 1,855,629 |
| 2026-10-13 | 3.339 | 3.344 | 3.327 | 3.330 | 3.330 | 891,954 |
| 2026-10-12 | 3.301 | 3.335 | 3.291 | 3.335 | 3.335 | 899,340 |
| 2026-10-09 | 3.310 | 3.321 | 3.298 | 3.301 | 3.301 | 863,547 |
| 2026-10-08 | 3.310 | 3.348 | 3.297 | 3.310 | 3.310 | 248,246 |
| 2026-09-30 | 3.303 | 3.312 | 3.303 | 3.310 | 3.310 | 156,067 |
| 2026-09-29 | 3.304 | 3.313 | 3.300 | 3.303 | 3.303 | 255,284 |
| 2026-09-28 | 3.295 | 3.309 | 3.290 | 3.302 | 3.302 | 380,467 |
| 2026-09-24 | 3.288 | 3.304 | 3.278 | 3.295 | 3.295 | 1,120,591 |
| 2026-09-23 | 3.276 | 3.298 | 3.272 | 3.288 | 3.288 | 989,340 |
| 2026-09-22 | 3.274 | 3.286 | 3.271 | 3.274 | 3.274 | 1,035,932 |
| 2026-09-21 | 3.269 | 3.284 | 3.266 | 3.274 | 3.274 | 1,003,785 |
| 2026-09-18 | 3.295 | 3.295 | 3.258 | 3.271 | 3.271 | 637,311 |
| 2026-09-17 | 3.291 | 3.297 | 3.252 | 3.295 | 3.295 | 1,740,172 |
| 2026-09-16 | 3.317 | 3.317 | 3.272 | 3.279 | 3.279 | 1,146,708 |
| 2026-09-15 | 3.320 | 3.320 | 3.299 | 3.304 | 3.304 | 916,293 |
| 2026-09-14 | 3.336 | 3.336 | 3.315 | 3.321 | 3.321 | 357,961 |
| 2026-09-11 | 3.316 | 3.332 | 3.288 | 3.322 | 3.322 | 613,180 |
| 2026-09-10 | 3.327 | 3.340 | 3.280 | 3.302 | 3.302 | 2,311,242 |
| 2026-09-09 | 3.545 | 3.557 | 3.530 | 3.535 | 3.327 | 2,857,056 |
| 2026-09-08 | 3.535 | 3.557 | 3.524 | 3.545 | 3.336 | 2,410,218 |
| 2026-09-07 | 3.470 | 3.542 | 3.470 | 3.534 | 3.326 | 2,468,767 |
| 2026-09-04 | 3.457 | 3.510 | 3.457 | 3.476 | 3.272 | 791,040 |
| 2026-09-03 | 3.440 | 3.465 | 3.440 | 3.458 | 3.255 | 264,438 |
| 2026-09-02 | 3.485 | 3.499 | 3.435 | 3.454 | 3.251 | 1,309,477 |
| 2026-09-01 | 3.489 | 3.510 | 3.480 | 3.485 | 3.280 | 959,926 |
| 2026-08-31 | 3.488 | 3.510 | 3.488 | 3.505 | 3.299 | 514,956 |
| 2026-08-28 | 3.525 | 3.530 | 3.494 | 3.502 | 3.296 | 591,671 |
| 2026-08-27 | 3.520 | 3.580 | 3.503 | 3.525 | 3.318 | 1,136,217 |
| 2026-08-26 | 3.498 | 3.522 | 3.478 | 3.517 | 3.310 | 790,791 |
| 2026-08-25 | 3.489 | 3.500 | 3.472 | 3.491 | 3.286 | 586,374 |
| 2026-08-24 | 3.483 | 3.500 | 3.460 | 3.490 | 3.285 | 1,248,102 |
| 2026-08-21 | 3.448 | 3.495 | 3.438 | 3.483 | 3.278 | 1,376,087 |
| 2026-08-20 | 3.441 | 3.455 | 3.423 | 3.448 | 3.245 | 1,346,022 |
| 2026-08-19 | 3.426 | 3.436 | 3.420 | 3.426 | 3.224 | 1,394,460 |
| 2026-08-18 | 3.443 | 3.443 | 3.425 | 3.432 | 3.230 | 1,440,211 |
| 2026-08-17 | 3.449 | 3.460 | 3.433 | 3.443 | 3.240 | 1,368,844 |
| 2026-08-14 | 3.449 | 3.462 | 3.440 | 3.448 | 3.245 | 344,740 |
| 2026-08-13 | 3.455 | 3.467 | 3.445 | 3.449 | 3.246 | 653,807 |
| 2026-08-12 | 3.450 | 3.466 | 3.443 | 3.453 | 3.250 | 888,105 |
| 2026-08-11 | 3.483 | 3.483 | 3.418 | 3.462 | 3.258 | 1,908,810 |
| 2026-08-10 | 3.490 | 3.491 | 3.475 | 3.482 | 3.277 | 1,035,735 |
| 2026-08-07 | 3.478 | 3.500 | 3.473 | 3.491 | 3.286 | 1,273,286 |
| 2026-08-06 | 3.485 | 3.489 | 3.451 | 3.478 | 3.273 | 890,603 |
| 2026-08-05 | 3.486 | 3.490 | 3.476 | 3.485 | 3.280 | 788,728 |
| 2026-08-04 | 3.512 | 3.512 | 3.480 | 3.486 | 3.281 | 780,292 |
| 2026-08-03 | 3.499 | 3.515 | 3.490 | 3.498 | 3.292 | 1,410,725 |
| 2026-07-31 | 3.485 | 3.511 | 3.470 | 3.499 | 3.293 | 1,897,765 |
| 2026-07-30 | 3.484 | 3.493 | 3.423 | 3.484 | 3.279 | 1,215,374 |
| 2026-07-29 | 3.490 | 3.496 | 3.480 | 3.486 | 3.281 | 1,109,910 |
| 2026-07-28 | 3.492 | 3.505 | 3.481 | 3.487 | 3.282 | 344,580 |
| 2026-07-27 | 3.524 | 3.525 | 3.500 | 3.505 | 3.299 | 516,476 |
| 2026-07-24 | 3.490 | 3.520 | 3.490 | 3.520 | 3.313 | 702,467 |
| 2026-07-23 | 3.494 | 3.517 | 3.491 | 3.505 | 3.299 | 444,126 |
| 2026-07-22 | 3.504 | 3.528 | 3.484 | 3.496 | 3.290 | 882,904 |
| 2026-07-21 | 3.486 | 3.532 | 3.486 | 3.504 | 3.298 | 824,121 |
| 2026-07-20 | 3.514 | 3.528 | 3.460 | 3.500 | 3.294 | 1,167,466 |
| 2026-07-17 | 3.536 | 3.536 | 3.510 | 3.514 | 3.307 | 625,579 |
Page 1 of 2 · 120 trading daysOlder →
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.