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
2026-04-22	11.930	12.090	11.800	12.020	12.020	32,973,950
2026-04-21	12.020	12.090	11.710	11.930	11.930	33,455,952
2026-04-20	11.940	12.220	11.820	12.010	12.010	34,174,000
2026-04-17	12.200	12.380	11.930	11.950	11.950	48,026,960
2026-04-16	12.140	12.390	11.960	12.290	12.290	33,355,444
2026-04-15	12.130	12.280	11.920	12.140	12.140	49,779,945
2026-04-14	11.850	12.250	11.620	12.120	12.120	51,150,966
2026-04-13	11.590	11.800	11.570	11.690	11.690	28,952,910
2026-04-10	11.680	11.800	11.500	11.660	11.660	31,920,724
2026-04-09	11.480	11.650	11.300	11.540	11.540	25,785,347
2026-04-08	11.190	11.590	11.180	11.560	11.560	41,899,236
2026-04-07	10.840	11.040	10.810	10.930	10.930	24,220,200
2026-04-03	11.080	11.080	10.680	10.840	10.840	38,374,967
2026-04-02	11.420	11.780	10.950	11.070	11.070	44,258,565
2026-04-01	11.650	11.680	11.350	11.430	11.430	36,506,335
2026-03-31	11.500	11.820	11.290	11.300	11.300	43,729,325
2026-03-30	12.320	12.340	11.310	11.530	11.530	76,418,955
2026-03-27	12.630	12.680	12.170	12.400	12.400	53,774,651
2026-03-26	12.950	13.250	12.630	12.740	12.740	52,635,381
2026-03-25	12.820	13.180	12.660	12.920	12.920	86,107,651
2026-03-24	12.430	12.600	12.010	12.570	12.570	55,078,619
2026-03-23	12.560	12.690	11.930	12.060	12.060	61,436,990
2026-03-20	13.770	14.050	12.760	12.800	12.800	84,038,062
2026-03-19	13.600	14.150	13.400	13.770	13.770	55,295,367
2026-03-18	13.860	14.280	13.490	13.790	13.790	50,074,443
2026-03-17	14.410	14.700	13.700	13.740	13.740	60,962,222
2026-03-16	15.130	15.150	13.910	14.360	14.360	90,455,537
2026-03-13	16.000	16.130	15.200	15.250	15.250	70,515,202
2026-03-12	15.770	16.560	15.060	15.980	15.980	102,188,150
2026-03-11	15.840	16.300	15.500	16.050	16.050	88,113,783
2026-03-10	16.300	16.750	15.840	16.000	16.000	98,854,323
2026-03-09	15.050	16.800	15.000	16.320	16.320	118,340,146
2026-03-06	14.740	15.780	14.350	15.550	15.550	112,712,355
2026-03-05	14.100	14.800	14.100	14.480	14.480	135,854,234
2026-03-04	13.300	14.420	13.200	13.620	13.620	112,468,350
2026-03-03	14.340	14.600	13.470	13.620	13.620	154,896,018
2026-03-02	14.040	14.610	13.950	14.610	14.610	83,776,105
2026-02-27	11.960	13.280	11.870	13.280	13.280	130,457,755
2026-02-26	11.980	12.300	11.600	12.070	12.070	67,822,183
2026-02-25	12.170	12.300	11.980	12.050	12.050	43,151,730
2026-02-24	12.150	12.350	11.810	12.200	12.200	43,444,478
2026-02-13	12.100	12.460	12.020	12.100	12.100	35,394,974
2026-02-12	12.200	12.510	11.960	12.200	12.200	44,678,949
2026-02-11	12.100	12.500	11.810	12.090	12.090	43,383,833
2026-02-10	11.460	12.300	11.350	12.150	12.150	53,412,177
2026-02-09	11.700	11.890	11.400	11.550	11.550	45,908,498
2026-02-06	11.490	11.760	11.340	11.540	11.540	43,474,265
2026-02-05	11.920	11.960	11.110	11.530	11.530	74,492,912
2026-02-04	12.100	12.270	11.800	11.960	11.960	38,034,896
2026-02-03	12.250	12.300	11.750	12.100	12.100	45,869,930
2026-02-02	12.370	12.680	12.000	12.010	12.010	60,885,223
2026-01-30	11.790	12.860	11.410	12.420	12.420	99,410,392
2026-01-29	11.960	12.340	11.660	11.790	11.790	73,139,298
2026-01-28	11.800	12.290	11.500	11.850	11.850	70,777,914
2026-01-27	11.600	11.900	11.360	11.890	11.890	58,289,054
2026-01-26	11.280	12.050	11.040	11.860	11.860	99,385,538
2026-01-23	10.680	11.350	10.680	11.260	11.260	90,564,657
2026-01-22	10.150	10.580	10.000	10.560	10.560	52,421,765
2026-01-21	10.400	10.410	10.070	10.130	10.130	39,146,832
2026-01-20	10.600	10.890	10.340	10.420	10.420	38,209,679

← NewerPage 3 of 5 · 243 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.