Chongqing Fuling Electric Power Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	9.960	10.050	9.850	9.940	9.940	10,822,439
2024-07-24	9.780	10.180	9.760	10.020	10.020	16,513,908
2024-07-23	10.040	10.050	9.730	9.760	9.760	12,717,092
2024-07-22	9.900	10.170	9.900	10.010	10.010	11,309,133
2024-07-19	9.700	10.130	9.700	9.890	9.890	19,811,969
2024-07-18	9.100	9.870	8.950	9.740	9.740	23,284,040
2024-07-17	9.200	9.220	8.870	9.130	9.130	14,484,655
2024-07-16	8.980	9.280	8.970	9.230	9.230	11,992,786
2024-07-15	8.910	9.070	8.780	9.000	9.000	10,292,988
2024-07-12	8.900	9.000	8.810	8.900	8.900	7,788,308
2024-07-11	8.760	8.960	8.740	8.880	8.880	11,606,400
2024-07-10	8.650	8.870	8.560	8.670	8.670	14,266,039
2024-07-09	8.650	8.814	8.350	8.750	8.750	13,523,343
2024-07-08	8.779	8.786	8.607	8.650	8.650	9,397,624
2024-07-05	8.679	8.679	8.679	8.679	8.679	0
2024-07-04	8.779	8.914	8.593	8.679	8.679	7,540,013
2024-07-03	9.071	9.071	8.779	8.821	8.821	8,030,589
2024-07-02	9.200	9.207	8.936	9.007	9.007	8,408,933
2024-07-01	9.143	9.143	8.893	9.114	9.114	10,607,879
2024-06-28	8.914	9.150	8.914	9.050	9.050	9,371,835
2024-06-27	9.279	9.321	8.893	8.929	8.929	11,660,626
2024-06-26	9.200	9.321	9.000	9.321	9.321	8,468,566
2024-06-25	9.307	9.400	9.000	9.171	9.171	12,358,857
2024-06-24	9.571	9.636	9.279	9.307	9.307	11,417,418
2024-06-21	9.671	9.743	9.536	9.550	9.550	6,551,552
2024-06-20	9.814	9.814	9.600	9.671	9.671	10,250,661
2024-06-19	10.050	10.164	9.779	9.814	9.814	9,210,567
2024-06-18	9.936	10.057	9.850	10.043	10.043	8,131,387
2024-06-17	10.200	10.307	9.971	9.993	9.993	12,327,109
2024-06-14	10.186	10.414	10.136	10.236	10.236	8,497,519
2024-06-13	10.293	10.293	10.150	10.193	10.193	6,470,511
2024-06-12	10.214	10.429	10.186	10.250	10.250	7,063,191
2024-06-11	10.271	10.336	10.071	10.286	10.286	7,505,527
2024-06-07	10.321	10.407	10.143	10.300	10.300	11,754,783
2024-06-06	10.393	10.486	10.250	10.321	10.321	8,806,091
2024-06-05	10.557	10.571	10.393	10.393	10.393	6,406,400
2024-06-04	10.371	10.593	10.321	10.564	10.564	11,809,047
2024-06-03	10.436	10.564	10.357	10.436	10.436	10,958,278
2024-05-31	10.614	10.714	10.371	10.436	10.436	16,095,696
2024-05-30	10.707	10.779	10.500	10.657	10.657	12,240,005
2024-05-29	10.750	10.771	10.500	10.750	10.750	14,646,163
2024-05-28	10.721	11.021	10.714	10.814	10.814	16,959,839
2024-05-27	10.829	11.100	10.736	10.786	10.786	15,768,940
2024-05-24	10.371	10.929	10.364	10.764	10.764	24,725,044
2024-05-23	10.621	10.657	10.357	10.400	10.400	16,368,200
2024-05-22	10.707	10.843	10.614	10.657	10.657	8,970,018
2024-05-21	10.821	10.821	10.657	10.714	10.714	8,530,152
2024-05-20	10.721	10.957	10.614	10.786	10.786	15,057,302
2024-05-17	10.843	10.900	10.714	10.807	10.807	14,020,382
2024-05-16	10.779	10.936	10.664	10.821	10.821	16,759,748
2024-05-15	10.514	10.900	10.371	10.721	10.721	24,698,795
2024-05-14	10.771	10.771	10.536	10.557	10.557	19,267,110
2024-05-13	10.643	10.986	10.543	10.821	10.821	27,788,985
2024-05-10	10.393	10.771	10.364	10.607	10.607	24,510,236
2024-05-09	10.157	10.464	10.129	10.429	10.429	21,025,790
2024-05-08	10.086	10.307	10.079	10.207	10.207	21,619,179
2024-05-07	10.214	10.214	10.007	10.079	10.079	13,152,759
2024-05-06	9.893	10.186	9.857	10.121	10.121	21,047,887
2024-04-30	9.521	10.043	9.521	9.757	9.757	24,866,059
2024-04-29	9.457	9.629	9.314	9.586	9.586	21,874,283

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-11	0.2160 CNY
2022-06-28	0.1920 CNY
2021-05-27	0.3080 CNY
2020-06-23	0.3080 CNY
2019-06-19	0.3080 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.