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
2026-07-21	10.070	10.300	9.830	9.990	9.990	92,842,890
2026-07-20	9.350	10.000	9.200	10.000	10.000	84,478,549
2026-07-17	9.010	9.330	9.000	9.090	9.090	46,125,095
2026-07-16	9.130	9.160	8.990	9.060	9.060	20,186,715
2026-07-15	9.140	9.240	9.040	9.130	9.130	23,386,420
2026-07-14	9.010	9.150	8.900	9.130	9.130	22,300,310
2026-07-13	9.160	9.160	8.920	8.960	8.960	23,749,132
2026-07-10	8.940	9.280	8.880	9.090	9.090	29,766,828
2026-07-09	8.920	8.970	8.670	8.880	8.880	29,897,317
2026-07-08	9.100	9.200	8.900	8.930	8.930	30,684,337
2026-07-07	9.560	9.570	9.100	9.100	9.100	31,401,454
2026-07-06	9.720	9.880	9.540	9.560	9.560	31,818,507
2026-07-03	9.480	10.040	9.380	9.710	9.710	43,371,006
2026-07-02	9.390	9.610	9.330	9.440	9.440	31,175,186
2026-07-01	9.260	9.490	9.200	9.380	9.380	29,017,104
2026-06-30	9.200	9.360	9.030	9.330	9.330	25,862,808
2026-06-29	9.250	9.390	9.040	9.180	9.180	33,536,785
2026-06-26	9.620	9.790	9.200	9.290	9.290	37,133,520
2026-06-25	9.670	9.690	9.510	9.620	9.620	23,173,309
2026-06-24	9.950	9.990	9.650	9.760	9.692	27,620,838
2026-06-23	10.080	10.120	9.910	9.960	9.891	27,958,378
2026-06-22	10.040	10.120	9.790	10.120	10.050	44,046,456
2026-06-18	10.300	10.350	10.000	10.030	9.960	42,269,086
2026-06-17	10.500	10.590	10.290	10.340	10.340	29,006,156
2026-06-16	10.700	10.760	10.500	10.510	10.510	28,059,666
2026-06-15	10.550	10.810	10.550	10.690	10.690	26,033,023
2026-06-12	10.400	10.740	10.190	10.550	10.550	36,481,776
2026-06-11	10.200	10.490	10.200	10.250	10.250	29,422,316
2026-06-10	10.800	10.800	10.170	10.410	10.410	49,962,087
2026-06-09	10.970	11.150	10.720	10.920	10.920	41,957,703
2026-06-08	11.300	11.630	10.910	10.930	10.930	47,546,270
2026-06-05	11.360	11.840	11.150	11.640	11.640	56,357,174
2026-06-04	12.200	12.290	11.560	11.590	11.590	71,818,379
2026-06-03	12.620	12.620	12.030	12.320	12.320	89,137,262
2026-06-02	13.110	13.160	12.600	12.850	12.850	71,278,635
2026-06-01	13.720	13.770	12.880	13.350	13.350	104,111,669
2026-05-29	13.170	13.910	13.000	13.790	13.790	109,915,729
2026-05-28	13.580	14.080	13.290	13.300	13.300	99,276,649
2026-05-27	13.100	13.500	12.900	13.450	13.450	82,387,020
2026-05-26	13.280	13.620	13.030	13.190	13.190	78,702,118
2026-05-25	12.800	13.410	12.800	13.250	13.250	80,377,100
2026-05-22	12.380	12.770	12.240	12.680	12.680	57,793,501
2026-05-21	12.660	13.180	12.410	12.460	12.460	82,169,945
2026-05-20	13.550	13.780	12.670	12.760	12.760	114,297,740
2026-05-19	12.340	13.620	12.100	13.620	13.620	117,914,651
2026-05-18	12.500	12.980	12.330	12.380	12.380	54,996,869
2026-05-15	13.050	13.400	12.500	12.680	12.680	99,323,980
2026-05-14	12.560	13.630	12.520	13.300	13.300	131,993,578
2026-05-13	12.060	12.650	12.050	12.490	12.490	85,526,044
2026-05-12	12.130	12.240	11.710	12.060	12.060	48,667,328
2026-05-11	12.250	12.400	12.100	12.130	12.130	59,859,413
2026-05-08	12.040	12.550	11.970	12.150	12.150	62,606,108
2026-05-07	11.920	12.170	11.770	12.030	12.030	39,333,726
2026-05-06	11.670	11.950	11.670	11.880	11.880	39,681,590
2026-04-30	11.880	11.900	11.540	11.610	11.610	30,536,301
2026-04-29	11.740	12.120	11.610	11.890	11.890	46,455,423
2026-04-28	11.580	11.590	11.350	11.460	11.460	22,414,378
2026-04-27	11.600	11.720	11.480	11.580	11.580	21,737,451
2026-04-24	11.940	11.990	11.500	11.550	11.550	35,392,735
2026-04-23	12.050	12.120	11.690	12.050	12.050	43,361,870

← NewerPage 2 of 3 · 121 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.