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
2025-07-23	9.290	9.290	9.200	9.220	9.220	19,692,464
2025-07-22	9.250	9.280	9.200	9.270	9.270	17,751,337
2025-07-21	9.240	9.280	9.230	9.260	9.260	15,057,378
2025-07-18	9.210	9.230	9.180	9.230	9.230	10,235,393
2025-07-17	9.200	9.230	9.180	9.210	9.210	8,744,671
2025-07-16	9.220	9.230	9.180	9.210	9.210	9,332,130
2025-07-15	9.340	9.360	9.170	9.200	9.200	18,806,990
2025-07-14	9.300	9.380	9.290	9.340	9.340	13,196,776
2025-07-11	9.320	9.340	9.240	9.310	9.310	14,389,771
2025-07-10	9.370	9.390	9.300	9.320	9.320	16,584,655
2025-07-09	9.370	9.480	9.350	9.370	9.370	18,102,162
2025-07-08	9.600	9.600	9.370	9.430	9.430	24,846,042
2025-07-07	9.380	9.530	9.350	9.530	9.530	32,704,387
2025-07-04	9.250	9.370	9.250	9.300	9.300	14,270,389
2025-07-03	9.260	9.300	9.230	9.270	9.270	9,346,832
2025-07-02	9.280	9.300	9.230	9.260	9.260	11,506,257
2025-07-01	9.200	9.330	9.170	9.330	9.330	17,371,721
2025-06-30	9.200	9.220	9.170	9.200	9.200	9,944,441
2025-06-27	9.200	9.260	9.180	9.200	9.200	10,288,432
2025-06-26	9.280	9.300	9.180	9.200	9.200	13,735,351
2025-06-25	9.240	9.300	9.150	9.300	9.300	17,130,323
2025-06-24	9.200	9.260	9.170	9.220	9.220	13,376,089
2025-06-23	9.140	9.210	9.080	9.200	9.200	10,764,548
2025-06-20	9.230	9.270	9.180	9.190	9.190	6,712,970
2025-06-19	9.360	9.380	9.210	9.270	9.270	13,118,969
2025-06-18	9.410	9.430	9.350	9.360	9.360	7,851,446
2025-06-17	9.400	9.430	9.370	9.430	9.430	9,688,424
2025-06-16	9.420	9.430	9.340	9.400	9.400	9,520,219
2025-06-13	9.590	9.600	9.360	9.430	9.430	23,508,094
2025-06-12	9.690	9.700	9.580	9.580	9.580	17,091,731
2025-06-11	9.650	9.700	9.640	9.700	9.700	14,243,734
2025-06-10	9.680	9.790	9.610	9.700	9.700	25,525,944
2025-06-09	9.680	9.690	9.610	9.680	9.680	14,719,486
2025-06-06	9.760	9.760	9.630	9.660	9.660	16,012,646
2025-06-05	9.690	9.830	9.680	9.750	9.750	23,137,039
2025-06-04	9.600	9.720	9.600	9.690	9.690	19,204,252
2025-06-03	9.660	9.710	9.580	9.620	9.620	18,343,971
2025-05-30	9.690	9.760	9.610	9.660	9.660	19,905,484
2025-05-29	9.630	9.730	9.610	9.690	9.690	21,875,394
2025-05-28	9.770	9.790	9.630	9.650	9.650	23,712,485
2025-05-27	9.920	9.920	9.700	9.770	9.770	31,153,671
2025-05-26	10.090	10.150	9.810	9.900	9.900	46,745,197
2025-05-23	10.030	10.500	9.890	10.080	10.080	94,778,730
2025-05-22	9.950	9.950	9.550	9.620	9.620	42,676,059
2025-05-21	9.570	9.840	9.560	9.810	9.810	63,229,215
2025-05-20	9.480	9.620	9.430	9.550	9.550	19,418,146
2025-05-19	9.530	9.560	9.440	9.480	9.480	15,392,041
2025-05-16	9.500	9.600	9.500	9.520	9.520	12,405,416
2025-05-15	9.540	9.620	9.500	9.540	9.540	13,968,379
2025-05-14	9.590	9.630	9.500	9.590	9.590	15,888,979
2025-05-13	9.640	9.700	9.540	9.610	9.610	19,140,010
2025-05-12	9.900	9.900	9.570	9.640	9.640	31,995,334
2025-05-09	9.590	9.720	9.520	9.660	9.660	23,971,601
2025-05-08	9.510	9.590	9.460	9.590	9.590	19,368,075
2025-05-07	9.630	9.690	9.500	9.540	9.540	20,660,191
2025-05-06	9.500	9.600	9.410	9.590	9.590	24,192,299
2025-04-30	9.520	9.680	9.450	9.470	9.470	29,268,037
2025-04-29	9.970	10.020	9.560	9.600	9.600	40,874,828
2025-04-28	10.200	10.470	9.930	9.960	9.960	86,834,670
2025-04-25	9.500	9.950	9.400	9.900	9.900	60,488,337

← NewerPage 6 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.