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
2026-01-19	10.170	10.690	10.090	10.680	10.680	67,309,813
2026-01-16	10.700	10.840	10.060	10.200	10.200	58,883,397
2026-01-15	10.570	10.670	10.320	10.420	10.420	37,064,304
2026-01-14	10.600	10.920	10.430	10.620	10.620	71,486,731
2026-01-13	10.420	10.800	10.420	10.630	10.630	70,607,637
2026-01-12	9.660	10.630	9.660	10.420	10.420	97,279,005
2026-01-09	9.620	9.800	9.590	9.680	9.680	28,320,666
2026-01-08	9.500	9.670	9.480	9.650	9.650	23,206,885
2026-01-07	9.560	9.760	9.500	9.510	9.510	27,222,160
2026-01-06	9.480	9.630	9.480	9.580	9.580	25,356,560
2026-01-05	9.380	9.560	9.370	9.510	9.510	31,994,315
2025-12-31	9.390	9.460	9.310	9.370	9.370	17,260,024
2025-12-30	9.320	9.540	9.310	9.410	9.410	23,236,562
2025-12-29	9.530	9.530	9.320	9.390	9.390	23,294,086
2025-12-26	9.390	9.580	9.370	9.560	9.560	24,716,485
2025-12-25	9.390	9.430	9.280	9.390	9.390	18,947,898
2025-12-24	9.410	9.460	9.350	9.400	9.400	10,213,440
2025-12-23	9.480	9.600	9.380	9.420	9.420	14,534,340
2025-12-22	9.470	9.630	9.460	9.480	9.480	12,099,215
2025-12-19	9.370	9.590	9.360	9.500	9.500	18,738,397
2025-12-18	9.370	9.420	9.350	9.380	9.380	7,729,048
2025-12-17	9.450	9.450	9.310	9.390	9.390	14,604,184
2025-12-16	9.550	9.550	9.360	9.470	9.470	15,598,007
2025-12-15	9.550	9.700	9.530	9.560	9.560	18,811,383
2025-12-12	9.390	9.680	9.390	9.580	9.580	31,719,375
2025-12-11	9.250	9.600	9.250	9.420	9.420	36,236,766
2025-12-10	9.280	9.290	9.210	9.240	9.240	12,219,588
2025-12-09	9.350	9.470	9.280	9.280	9.280	18,380,360
2025-12-08	9.400	9.410	9.240	9.380	9.380	24,146,149
2025-12-05	9.110	9.400	9.050	9.380	9.380	27,152,672
2025-12-04	9.190	9.200	9.090	9.120	9.120	13,538,667
2025-12-03	9.200	9.220	9.170	9.190	9.190	9,833,906
2025-12-02	9.250	9.250	9.170	9.190	9.190	10,323,055
2025-12-01	9.220	9.330	9.210	9.240	9.240	15,791,933
2025-11-28	9.270	9.270	9.200	9.220	9.220	9,779,492
2025-11-27	9.260	9.350	9.240	9.250	9.250	9,483,189
2025-11-26	9.310	9.360	9.240	9.240	9.240	11,889,949
2025-11-25	9.260	9.330	9.220	9.290	9.290	11,911,854
2025-11-24	9.260	9.330	9.170	9.230	9.230	15,729,916
2025-11-21	9.370	9.410	9.200	9.250	9.250	28,401,274
2025-11-20	9.430	9.470	9.380	9.410	9.410	14,285,672
2025-11-19	9.520	9.530	9.390	9.420	9.420	11,099,533
2025-11-18	9.580	9.610	9.450	9.510	9.510	15,830,975
2025-11-17	9.610	9.640	9.480	9.640	9.640	20,651,653
2025-11-14	9.700	9.740	9.550	9.600	9.600	17,934,864
2025-11-13	9.770	9.770	9.650	9.700	9.700	24,223,869
2025-11-12	9.800	9.810	9.700	9.750	9.750	16,686,727
2025-11-11	10.000	10.000	9.790	9.800	9.800	30,602,850
2025-11-10	10.000	10.030	9.880	9.990	9.990	22,188,039
2025-11-07	10.250	10.340	9.950	9.980	9.980	41,702,157
2025-11-06	9.960	10.400	9.960	10.240	10.240	50,013,657
2025-11-05	9.730	10.070	9.680	9.960	9.960	31,257,170
2025-11-04	9.960	10.060	9.730	9.760	9.760	26,587,001
2025-11-03	9.900	10.150	9.830	9.980	9.980	30,570,234
2025-10-31	9.750	9.970	9.740	9.890	9.890	27,052,491
2025-10-30	9.800	9.890	9.580	9.790	9.790	35,906,207
2025-10-29	9.530	9.910	9.470	9.810	9.810	43,604,126
2025-10-28	9.610	9.670	9.500	9.530	9.530	15,868,913
2025-10-27	9.500	9.740	9.480	9.610	9.610	32,477,018
2025-10-24	9.550	9.590	9.450	9.480	9.480	20,330,872

← NewerPage 4 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.