Chongqing Fuling Electric Power Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 9.457 | 9.629 | 9.314 | 9.586 | 9.586 | 21,874,283 |
| 2024-04-26 | 9.464 | 9.507 | 9.336 | 9.450 | 9.450 | 15,442,152 |
| 2024-04-25 | 9.436 | 9.593 | 9.400 | 9.486 | 9.486 | 10,505,518 |
| 2024-04-24 | 9.343 | 9.479 | 9.171 | 9.471 | 9.471 | 15,446,933 |
| 2024-04-23 | 9.357 | 9.443 | 9.271 | 9.300 | 9.300 | 9,962,400 |
| 2024-04-22 | 9.386 | 9.550 | 9.343 | 9.429 | 9.429 | 13,913,789 |
| 2024-04-19 | 9.500 | 9.571 | 9.343 | 9.486 | 9.486 | 22,671,608 |
| 2024-04-18 | 9.414 | 9.557 | 9.329 | 9.357 | 9.357 | 16,042,376 |
| 2024-04-17 | 9.014 | 9.557 | 9.014 | 9.486 | 9.486 | 23,278,466 |
| 2024-04-16 | 9.221 | 9.321 | 9.007 | 9.021 | 9.021 | 14,806,755 |
| 2024-04-15 | 9.021 | 9.264 | 8.964 | 9.207 | 9.207 | 12,418,193 |
| 2024-04-12 | 9.271 | 9.286 | 9.007 | 9.007 | 9.007 | 12,462,728 |
| 2024-04-11 | 9.143 | 9.386 | 9.107 | 9.286 | 9.286 | 12,308,475 |
| 2024-04-10 | 9.100 | 9.329 | 9.079 | 9.143 | 9.143 | 16,535,904 |
| 2024-04-09 | 9.557 | 9.557 | 9.071 | 9.100 | 9.100 | 23,947,984 |
| 2024-04-08 | 9.421 | 9.729 | 9.364 | 9.593 | 9.593 | 20,237,828 |
| 2024-04-03 | 9.429 | 9.543 | 9.271 | 9.486 | 9.486 | 14,037,798 |
| 2024-04-02 | 9.493 | 9.621 | 9.336 | 9.443 | 9.443 | 16,099,615 |
| 2024-04-01 | 9.650 | 9.786 | 9.464 | 9.593 | 9.593 | 17,294,727 |
| 2024-03-29 | 9.514 | 9.593 | 9.307 | 9.593 | 9.593 | 11,153,399 |
| 2024-03-28 | 9.150 | 9.614 | 9.136 | 9.536 | 9.536 | 24,377,991 |
| 2024-03-27 | 9.114 | 9.571 | 9.086 | 9.200 | 9.200 | 29,288,320 |
| 2024-03-26 | 8.943 | 9.236 | 8.871 | 9.186 | 9.186 | 15,722,782 |
| 2024-03-25 | 9.093 | 9.329 | 8.943 | 8.943 | 8.943 | 14,980,434 |
| 2024-03-22 | 9.207 | 9.250 | 9.021 | 9.093 | 9.093 | 18,363,373 |
| 2024-03-21 | 8.721 | 9.357 | 8.693 | 9.279 | 9.279 | 37,338,329 |
| 2024-03-20 | 8.714 | 8.786 | 8.679 | 8.743 | 8.743 | 7,459,884 |
| 2024-03-19 | 8.807 | 8.929 | 8.714 | 8.793 | 8.793 | 10,652,945 |
| 2024-03-18 | 8.786 | 8.821 | 8.736 | 8.821 | 8.821 | 10,908,109 |
| 2024-03-15 | 8.664 | 8.779 | 8.607 | 8.764 | 8.764 | 5,980,735 |
| 2024-03-14 | 8.807 | 8.843 | 8.586 | 8.664 | 8.664 | 9,958,173 |
| 2024-03-13 | 8.879 | 8.921 | 8.764 | 8.793 | 8.793 | 10,652,682 |
| 2024-03-12 | 8.907 | 9.250 | 8.836 | 8.886 | 8.886 | 20,596,647 |
| 2024-03-11 | 8.700 | 8.979 | 8.643 | 8.907 | 8.907 | 18,757,354 |
| 2024-03-08 | 8.557 | 8.686 | 8.493 | 8.664 | 8.664 | 10,220,275 |
| 2024-03-07 | 8.729 | 8.757 | 8.514 | 8.529 | 8.529 | 12,467,128 |
| 2024-03-06 | 8.629 | 8.757 | 8.586 | 8.693 | 8.693 | 9,731,904 |
| 2024-03-05 | 8.786 | 8.821 | 8.557 | 8.614 | 8.614 | 13,588,044 |
| 2024-03-04 | 8.693 | 8.871 | 8.679 | 8.821 | 8.821 | 12,548,772 |
| 2024-03-01 | 8.707 | 8.750 | 8.571 | 8.679 | 8.679 | 10,361,596 |
| 2024-02-29 | 8.564 | 8.743 | 8.514 | 8.707 | 8.707 | 14,349,335 |
| 2024-02-28 | 8.821 | 9.029 | 8.564 | 8.564 | 8.564 | 15,096,943 |
| 2024-02-27 | 8.664 | 8.821 | 8.579 | 8.821 | 8.821 | 9,213,748 |
| 2024-02-26 | 8.793 | 8.850 | 8.643 | 8.686 | 8.686 | 11,199,097 |
| 2024-02-23 | 8.707 | 8.907 | 8.657 | 8.857 | 8.857 | 17,238,467 |
| 2024-02-22 | 8.429 | 8.893 | 8.429 | 8.736 | 8.736 | 20,769,719 |
| 2024-02-21 | 8.286 | 8.779 | 8.164 | 8.493 | 8.493 | 20,519,707 |
| 2024-02-20 | 8.321 | 8.343 | 8.143 | 8.293 | 8.293 | 12,785,906 |
| 2024-02-19 | 8.400 | 8.450 | 8.221 | 8.393 | 8.393 | 16,591,671 |
| 2024-02-08 | 8.057 | 8.600 | 8.057 | 8.400 | 8.400 | 19,818,026 |
| 2024-02-07 | 7.529 | 8.107 | 7.371 | 8.071 | 8.071 | 25,091,878 |
| 2024-02-06 | 7.421 | 7.771 | 7.257 | 7.514 | 7.514 | 31,326,234 |
| 2024-02-05 | 7.436 | 7.686 | 6.943 | 7.293 | 7.293 | 20,357,107 |
| 2024-02-02 | 7.736 | 7.771 | 7.229 | 7.493 | 7.493 | 20,579,032 |
| 2024-02-01 | 7.764 | 8.007 | 7.579 | 7.714 | 7.714 | 11,664,987 |
| 2024-01-31 | 8.057 | 8.293 | 7.771 | 7.786 | 7.786 | 12,154,245 |
| 2024-01-30 | 8.443 | 8.443 | 8.050 | 8.057 | 8.057 | 12,243,177 |
| 2024-01-29 | 8.357 | 8.600 | 8.357 | 8.464 | 8.464 | 14,652,835 |
| 2024-01-26 | 8.607 | 8.814 | 8.379 | 8.436 | 8.436 | 31,329,522 |
| 2024-01-25 | 7.750 | 8.436 | 7.679 | 8.436 | 8.436 | 20,591,523 |
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.