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
2024-01-24	7.614	7.714	7.350	7.671	7.671	10,637,449
2024-01-23	7.571	7.679	7.436	7.564	7.564	9,581,502
2024-01-22	8.057	8.093	7.521	7.571	7.571	12,318,100
2024-01-19	8.064	8.150	8.021	8.064	8.064	9,696,023
2024-01-18	8.086	8.086	7.757	8.086	8.086	14,244,596
2024-01-17	8.379	8.379	8.064	8.079	8.079	9,929,280
2024-01-16	8.507	8.507	8.200	8.336	8.336	13,548,593
2024-01-15	8.643	8.671	8.500	8.514	8.514	8,550,500
2024-01-12	8.671	8.829	8.621	8.621	8.621	9,982,782
2024-01-11	8.743	8.786	8.593	8.686	8.686	11,877,329
2024-01-10	8.779	8.836	8.479	8.764	8.764	13,788,601
2024-01-09	8.721	8.943	8.600	8.779	8.779	16,268,973
2024-01-08	9.179	9.200	8.707	8.721	8.721	19,317,026
2024-01-05	9.300	9.400	9.064	9.157	9.157	17,074,486
2024-01-04	9.557	9.564	9.329	9.386	9.386	16,118,691
2024-01-03	9.407	9.600	9.350	9.586	9.586	19,095,080
2024-01-02	9.421	9.671	9.343	9.493	9.493	26,050,262
2023-12-29	9.357	9.607	9.221	9.429	9.429	27,980,972
2023-12-28	9.257	9.421	9.157	9.350	9.350	17,217,810
2023-12-27	9.371	9.379	9.243	9.314	9.314	10,143,739
2023-12-26	9.321	9.457	9.193	9.364	9.364	14,175,372
2023-12-25	9.414	9.421	9.179	9.364	9.364	10,934,463
2023-12-22	9.571	9.679	9.286	9.364	9.364	17,871,233
2023-12-21	9.200	9.679	9.043	9.607	9.607	35,516,555
2023-12-20	9.429	9.536	9.243	9.250	9.250	14,822,949
2023-12-19	9.364	9.571	9.186	9.436	9.436	24,300,413
2023-12-18	9.557	9.636	9.171	9.286	9.286	33,097,500
2023-12-15	9.864	10.079	9.614	9.636	9.636	42,127,051
2023-12-14	9.836	10.250	9.721	9.929	9.929	65,272,988
2023-12-13	8.914	9.850	8.914	9.850	9.850	55,396,075
2023-12-12	8.857	8.986	8.793	8.957	8.957	21,363,447
2023-12-11	8.571	8.914	8.464	8.886	8.886	26,105,133
2023-12-08	8.571	8.764	8.557	8.579	8.579	7,980,168
2023-12-07	8.593	8.593	8.471	8.564	8.564	5,503,783
2023-12-06	8.593	8.700	8.543	8.564	8.564	6,971,844
2023-12-05	8.536	8.764	8.493	8.593	8.593	16,395,838
2023-12-04	8.736	8.779	8.457	8.529	8.529	11,414,345
2023-12-01	8.714	8.793	8.650	8.736	8.736	6,050,772
2023-11-30	8.714	8.771	8.614	8.707	8.707	6,657,995
2023-11-29	8.807	8.814	8.664	8.693	8.693	5,933,978
2023-11-28	8.829	8.850	8.679	8.764	8.764	5,794,712
2023-11-27	8.807	8.843	8.721	8.814	8.814	7,748,417
2023-11-24	8.929	8.936	8.779	8.786	8.786	6,542,435
2023-11-23	8.850	8.929	8.757	8.929	8.929	4,997,809
2023-11-22	8.907	9.000	8.850	8.850	8.850	5,110,089
2023-11-21	9.014	9.021	8.857	8.907	8.907	5,298,521
2023-11-20	8.957	9.071	8.900	9.000	9.000	7,184,640
2023-11-17	8.886	9.007	8.879	8.957	8.957	5,263,053
2023-11-16	9.071	9.114	8.900	8.914	8.914	7,008,439
2023-11-15	9.000	9.114	8.986	9.107	9.107	8,487,595
2023-11-14	8.857	8.979	8.814	8.971	8.971	7,921,306
2023-11-13	8.821	8.957	8.786	8.879	8.879	6,785,142
2023-11-10	8.929	8.950	8.736	8.821	8.821	9,293,160
2023-11-09	8.979	9.129	8.857	8.893	8.893	9,472,097
2023-11-08	8.979	9.043	8.886	8.993	8.993	6,958,694
2023-11-07	8.914	9.057	8.807	8.979	8.979	11,265,382
2023-11-06	8.836	8.971	8.757	8.957	8.957	13,438,402
2023-11-03	8.757	8.836	8.657	8.771	8.771	11,290,197
2023-11-02	8.821	8.850	8.650	8.686	8.686	7,471,980
2023-11-01	8.729	8.879	8.721	8.793	8.793	14,134,052

← NewerPage 12 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.