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
2025-04-25	9.500	9.950	9.400	9.900	9.900	60,488,337
2025-04-24	9.280	9.550	9.270	9.380	9.380	21,938,699
2025-04-23	9.340	9.400	9.250	9.300	9.300	16,801,131
2025-04-22	9.450	9.530	9.310	9.320	9.320	17,159,088
2025-04-21	9.290	9.490	9.250	9.460	9.460	16,714,035
2025-04-18	9.410	9.420	9.210	9.300	9.300	16,816,016
2025-04-17	9.480	9.520	9.380	9.430	9.430	13,364,857
2025-04-16	9.590	9.720	9.370	9.500	9.500	23,786,143
2025-04-15	9.540	9.640	9.440	9.540	9.540	20,853,683
2025-04-14	9.260	9.590	9.250	9.550	9.550	27,945,601
2025-04-11	9.330	9.340	9.170	9.250	9.250	17,560,632
2025-04-10	9.270	9.450	9.260	9.340	9.340	27,264,285
2025-04-09	9.150	9.320	8.880	9.260	9.260	34,442,541
2025-04-08	9.040	9.380	9.040	9.280	9.280	40,003,026
2025-04-07	9.550	9.650	8.900	8.980	8.980	51,412,573
2025-04-03	9.800	9.980	9.740	9.890	9.890	35,112,421
2025-04-02	9.900	9.900	9.710	9.800	9.800	27,693,116
2025-04-01	9.550	9.850	9.550	9.790	9.790	27,189,412
2025-03-31	9.550	9.670	9.510	9.550	9.550	16,471,382
2025-03-28	9.700	9.730	9.520	9.550	9.550	16,842,307
2025-03-27	9.860	9.910	9.650	9.710	9.710	21,731,517
2025-03-26	9.930	9.940	9.690	9.860	9.860	27,243,522
2025-03-25	9.960	10.120	9.780	9.950	9.950	69,037,484
2025-03-24	9.930	10.190	9.710	9.880	9.880	70,346,073
2025-03-21	9.750	10.130	9.710	9.960	9.960	39,466,846
2025-03-20	9.490	9.900	9.470	9.790	9.790	47,525,249
2025-03-19	9.400	9.540	9.350	9.500	9.500	16,671,656
2025-03-18	9.540	9.590	9.400	9.420	9.420	19,388,078
2025-03-17	9.500	9.650	9.460	9.560	9.560	16,287,887
2025-03-14	9.420	9.600	9.410	9.500	9.500	18,481,743
2025-03-13	9.390	9.490	9.370	9.440	9.440	15,795,436
2025-03-12	9.320	9.430	9.300	9.390	9.390	15,084,752
2025-03-11	9.280	9.340	9.200	9.330	9.330	12,334,710
2025-03-10	9.280	9.360	9.150	9.270	9.270	16,229,116
2025-03-07	9.520	9.580	9.260	9.290	9.290	32,659,456
2025-03-06	9.690	9.740	9.500	9.560	9.560	32,746,458
2025-03-05	9.880	9.950	9.530	9.640	9.640	21,360,605
2025-03-04	9.290	10.190	9.250	9.910	9.910	52,656,038
2025-03-03	9.300	9.430	9.230	9.300	9.300	18,578,097
2025-02-28	9.320	9.450	9.240	9.300	9.300	20,043,896
2025-02-27	9.330	9.430	9.260	9.370	9.370	15,154,532
2025-02-26	9.360	9.420	9.290	9.350	9.350	10,184,363
2025-02-25	9.310	9.470	9.250	9.400	9.400	11,593,092
2025-02-24	9.340	9.410	9.300	9.380	9.380	10,666,504
2025-02-21	9.400	9.410	9.220	9.360	9.360	15,080,121
2025-02-20	9.460	9.480	9.330	9.380	9.380	12,398,973
2025-02-19	9.400	9.490	9.400	9.470	9.470	9,235,370
2025-02-18	9.590	9.670	9.420	9.480	9.480	12,320,229
2025-02-17	9.590	9.690	9.510	9.610	9.610	15,830,942
2025-02-14	9.640	9.720	9.530	9.590	9.590	9,179,481
2025-02-13	9.770	9.780	9.610	9.650	9.650	10,787,406
2025-02-12	9.480	9.830	9.460	9.770	9.770	19,261,060
2025-02-11	9.600	9.630	9.390	9.490	9.490	11,609,184
2025-02-10	9.600	9.650	9.500	9.580	9.580	12,931,898
2025-02-07	9.460	9.690	9.330	9.590	9.590	17,092,615
2025-02-06	9.390	9.510	9.330	9.450	9.450	11,451,688
2025-02-05	9.470	9.530	9.350	9.420	9.420	7,679,962
2025-01-27	9.300	9.470	9.280	9.410	9.410	10,400,106
2025-01-24	9.340	9.380	9.240	9.270	9.270	11,606,494
2025-01-23	9.510	9.560	9.320	9.330	9.330	10,288,891

← NewerPage 7 of 21 · 1,218 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.