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
2025-10-23	9.380	9.630	9.320	9.620	9.620	30,544,413
2025-10-22	9.470	9.470	9.380	9.400	9.400	10,670,773
2025-10-21	9.360	9.500	9.320	9.470	9.470	15,063,769
2025-10-20	9.370	9.430	9.310	9.360	9.360	13,274,957
2025-10-17	9.510	9.530	9.340	9.360	9.360	19,500,000
2025-10-16	9.670	9.710	9.470	9.510	9.510	21,384,309
2025-10-15	9.460	9.700	9.430	9.690	9.690	26,894,651
2025-10-14	9.600	9.670	9.430	9.470	9.470	23,898,638
2025-10-13	9.400	9.650	9.350	9.630	9.630	33,488,827
2025-10-10	9.450	9.780	9.420	9.700	9.700	37,899,353
2025-10-09	9.330	9.550	9.310	9.490	9.490	26,166,711
2025-09-30	9.270	9.370	9.260	9.310	9.310	17,944,116
2025-09-29	9.440	9.460	9.150	9.270	9.270	29,058,484
2025-09-26	9.390	9.670	9.360	9.410	9.410	30,377,462
2025-09-25	9.550	9.740	9.350	9.390	9.390	29,194,886
2025-09-24	9.530	9.750	9.500	9.580	9.580	28,139,831
2025-09-23	9.410	9.570	9.220	9.540	9.540	33,077,277
2025-09-22	9.510	9.510	9.360	9.410	9.410	20,630,593
2025-09-19	9.570	9.770	9.460	9.510	9.510	33,651,845
2025-09-18	9.790	9.830	9.460	9.530	9.530	28,690,500
2025-09-17	9.790	9.840	9.670	9.770	9.770	26,322,959
2025-09-16	10.050	10.060	9.760	9.800	9.800	35,870,207
2025-09-15	10.130	10.180	9.990	10.050	10.050	25,146,090
2025-09-12	10.360	10.470	10.100	10.170	10.170	30,741,428
2025-09-11	10.350	10.440	10.150	10.370	10.370	29,532,301
2025-09-10	10.620	10.790	10.340	10.350	10.350	32,106,570
2025-09-09	10.410	10.950	10.390	10.610	10.610	50,191,138
2025-09-08	10.080	10.550	9.960	10.470	10.470	40,527,375
2025-09-05	10.090	10.120	9.900	10.100	10.100	27,479,616
2025-09-04	10.050	10.280	9.810	10.030	10.030	34,379,013
2025-09-03	10.490	10.520	9.960	10.000	10.000	29,519,289
2025-09-02	10.600	10.760	10.360	10.430	10.430	51,203,600
2025-09-01	10.150	10.670	10.140	10.580	10.580	54,484,265
2025-08-29	10.400	10.570	10.030	10.090	10.090	43,762,955
2025-08-28	10.570	10.680	10.020	10.320	10.320	59,036,540
2025-08-27	11.770	11.780	10.530	10.700	10.700	73,256,382
2025-08-26	11.750	11.830	11.440	11.700	11.700	35,287,594
2025-08-25	12.180	12.200	11.660	11.750	11.750	44,322,548
2025-08-22	12.380	12.500	12.100	12.160	12.160	28,070,695
2025-08-21	11.980	12.580	11.980	12.360	12.360	44,773,458
2025-08-20	11.750	12.030	11.370	11.960	11.960	46,186,761
2025-08-19	12.230	12.230	11.640	11.750	11.750	46,923,443
2025-08-18	12.500	12.650	12.130	12.240	12.240	52,018,204
2025-08-15	11.650	12.250	11.650	12.220	12.220	46,860,600
2025-08-14	11.770	12.150	11.700	11.750	11.750	42,417,218
2025-08-13	11.810	12.020	11.670	11.790	11.790	46,817,033
2025-08-12	11.680	12.000	11.100	11.950	11.950	78,860,302
2025-08-11	11.000	11.700	10.800	11.680	11.680	69,163,561
2025-08-08	10.670	11.160	10.610	11.070	11.070	79,988,380
2025-08-07	10.090	10.700	10.010	10.670	10.670	85,412,355
2025-08-06	9.930	10.420	9.880	10.060	10.060	97,621,220
2025-08-05	9.420	10.020	9.360	9.940	9.940	104,244,686
2025-08-04	9.210	9.400	9.170	9.380	9.380	36,184,956
2025-08-01	9.100	9.230	9.100	9.230	9.230	23,343,660
2025-07-31	9.110	9.160	9.040	9.120	9.120	16,247,650
2025-07-30	9.110	9.140	9.080	9.120	9.120	13,251,180
2025-07-29	9.080	9.110	9.040	9.110	9.110	10,506,201
2025-07-28	9.140	9.160	9.080	9.090	9.090	17,480,708
2025-07-25	9.210	9.210	9.150	9.160	9.160	18,890,218
2025-07-24	9.210	9.230	9.170	9.230	9.230	16,507,232

← NewerPage 5 of 21 · 1,217 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.