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
2023-10-31	8.779	8.814	8.643	8.729	8.729	8,947,164
2023-10-30	8.857	8.971	8.693	8.779	8.779	13,278,448
2023-10-27	8.514	9.036	8.507	8.950	8.950	20,148,445
2023-10-26	8.364	8.607	8.257	8.543	8.543	11,158,354
2023-10-25	8.179	8.579	8.179	8.364	8.364	20,681,418
2023-10-24	8.379	8.821	8.079	8.150	8.150	24,510,270
2023-10-23	8.571	8.600	8.193	8.350	8.350	9,161,765
2023-10-20	8.621	8.664	8.479	8.529	8.529	6,451,060
2023-10-19	8.571	8.714	8.507	8.600	8.600	7,317,597
2023-10-18	8.829	8.829	8.550	8.571	8.571	8,422,078
2023-10-17	8.786	8.829	8.721	8.807	8.807	5,005,596
2023-10-16	8.829	8.957	8.629	8.750	8.750	12,238,963
2023-10-13	9.143	9.157	8.579	8.729	8.729	19,198,677
2023-10-12	9.050	9.207	9.029	9.143	9.143	4,229,545
2023-10-11	9.121	9.200	9.029	9.050	9.050	5,390,522
2023-10-10	9.307	9.393	9.114	9.121	9.121	6,856,067
2023-10-09	9.264	9.371	9.193	9.307	9.307	7,127,211
2023-09-28	9.200	9.314	9.200	9.264	9.264	5,336,133
2023-09-27	9.164	9.307	9.164	9.229	9.229	6,281,156
2023-09-26	9.171	9.307	9.107	9.236	9.236	6,436,935
2023-09-25	9.314	9.343	9.079	9.171	9.171	6,746,843
2023-09-22	9.050	9.321	9.007	9.307	9.307	8,674,782
2023-09-21	9.171	9.236	9.014	9.029	9.029	6,885,995
2023-09-20	9.336	9.336	9.171	9.193	9.193	11,168,123
2023-09-19	9.393	9.450	9.179	9.350	9.350	9,361,717
2023-09-18	9.350	9.393	9.214	9.350	9.350	7,897,223
2023-09-15	9.414	9.514	9.221	9.307	9.307	15,018,339
2023-09-14	9.371	9.500	9.329	9.414	9.414	13,352,137
2023-09-13	9.314	9.429	9.221	9.386	9.386	10,240,246
2023-09-12	9.436	9.464	9.321	9.343	9.343	17,959,391
2023-09-11	9.493	9.521	9.350	9.407	9.407	14,924,011
2023-09-08	9.550	9.629	9.486	9.486	9.486	19,610,368
2023-09-07	9.736	9.779	9.471	9.550	9.550	15,055,489
2023-09-06	9.750	9.829	9.629	9.736	9.736	14,587,748
2023-09-05	9.693	9.921	9.650	9.757	9.757	18,436,594
2023-09-04	9.729	9.814	9.607	9.736	9.736	11,730,441
2023-09-01	9.629	9.829	9.550	9.736	9.736	15,157,483
2023-08-31	9.586	9.764	9.521	9.679	9.679	14,201,762
2023-08-30	9.557	9.729	9.514	9.600	9.600	13,559,308
2023-08-29	9.336	9.636	9.214	9.557	9.557	16,250,631
2023-08-28	9.571	9.771	9.236	9.279	9.279	17,962,127
2023-08-25	9.157	9.314	9.036	9.179	9.179	8,719,667
2023-08-24	9.257	9.386	9.129	9.193	9.193	10,168,943
2023-08-23	9.564	9.571	9.221	9.243	9.243	17,257,639
2023-08-22	9.771	9.900	9.350	9.571	9.571	26,117,712
2023-08-21	10.379	10.450	9.700	9.714	9.714	31,972,117
2023-08-18	10.621	10.714	10.321	10.379	10.379	8,254,876
2023-08-17	10.450	10.679	10.357	10.621	10.621	12,154,832
2023-08-16	10.657	10.693	10.379	10.521	10.521	10,987,197
2023-08-15	10.821	10.964	10.564	10.657	10.657	11,619,704
2023-08-14	11.000	11.114	10.579	10.821	10.821	19,963,412
2023-08-11	12.000	12.007	10.893	11.107	11.107	36,136,587
2023-08-10	11.843	12.071	11.836	12.057	12.057	6,737,969
2023-08-09	12.050	12.129	11.786	11.907	11.907	8,203,811
2023-08-08	12.214	12.443	11.929	12.050	12.050	11,072,164
2023-08-07	12.021	12.286	11.964	12.229	12.229	9,235,587
2023-08-04	11.929	12.129	11.850	12.036	12.036	9,146,282
2023-08-03	12.143	12.321	11.800	11.893	11.893	16,914,010
2023-08-02	12.150	12.229	12.064	12.186	12.186	5,887,581
2023-08-01	12.229	12.293	12.000	12.150	12.150	15,593,048

← NewerPage 13 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.