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
2025-01-21	9.470	9.520	9.320	9.380	9.380	6,610,024
2025-01-20	9.500	9.630	9.420	9.440	9.440	8,321,998
2025-01-17	9.340	9.490	9.260	9.410	9.410	8,496,644
2025-01-16	9.420	9.520	9.300	9.390	9.390	13,171,763
2025-01-15	9.720	9.720	9.360	9.410	9.410	13,734,566
2025-01-14	9.390	9.740	9.380	9.720	9.720	12,034,736
2025-01-13	9.490	9.550	9.310	9.390	9.390	8,833,202
2025-01-10	9.560	9.800	9.400	9.500	9.500	9,699,528
2025-01-09	9.450	9.710	9.450	9.590	9.590	8,335,280
2025-01-08	9.690	9.690	9.400	9.570	9.570	12,840,583
2025-01-07	9.810	9.870	9.560	9.680	9.680	9,991,454
2025-01-06	9.790	9.920	9.680	9.810	9.810	11,782,863
2025-01-03	9.990	10.070	9.700	9.800	9.800	14,978,617
2025-01-02	10.560	10.610	9.900	10.000	10.000	21,857,037
2024-12-31	10.670	10.830	10.560	10.590	10.590	13,150,011
2024-12-30	11.170	11.170	10.400	10.600	10.600	29,109,445
2024-12-27	10.990	11.280	10.820	11.170	11.170	18,265,315
2024-12-26	11.380	11.380	10.870	11.020	11.020	17,971,613
2024-12-25	10.820	11.290	10.820	11.220	11.220	28,343,293
2024-12-24	10.790	10.900	10.670	10.820	10.820	11,926,399
2024-12-23	10.930	11.050	10.730	10.740	10.740	10,023,382
2024-12-20	10.900	11.180	10.850	10.960	10.960	14,411,209
2024-12-19	10.870	10.990	10.670	10.940	10.940	11,113,417
2024-12-18	10.560	11.040	10.550	10.920	10.920	14,986,051
2024-12-17	10.600	10.770	10.510	10.650	10.650	12,376,484
2024-12-16	10.850	10.930	10.500	10.590	10.590	19,385,333
2024-12-13	11.100	11.110	10.860	10.860	10.860	12,771,043
2024-12-12	11.110	11.130	10.960	11.110	11.110	10,820,670
2024-12-11	11.110	11.260	11.060	11.080	11.080	9,716,191
2024-12-10	11.110	11.270	10.910	11.120	11.120	21,510,735
2024-12-09	10.770	10.960	10.700	10.950	10.950	13,940,267
2024-12-06	10.780	10.800	10.600	10.770	10.770	10,395,266
2024-12-05	10.860	10.900	10.740	10.770	10.770	9,620,036
2024-12-04	10.800	11.110	10.730	10.920	10.920	23,291,921
2024-12-03	10.470	10.840	10.430	10.830	10.830	22,077,246
2024-12-02	10.500	10.580	10.360	10.460	10.460	19,653,223
2024-11-29	10.260	10.550	10.220	10.510	10.510	14,926,122
2024-11-28	10.330	10.450	10.250	10.260	10.260	9,753,295
2024-11-27	10.220	10.330	10.030	10.330	10.330	10,964,751
2024-11-26	10.370	10.390	10.170	10.230	10.230	9,152,587
2024-11-25	10.460	10.550	10.260	10.370	10.370	12,648,757
2024-11-22	10.810	10.880	10.330	10.350	10.350	18,844,633
2024-11-21	10.600	10.890	10.500	10.810	10.810	19,601,566
2024-11-20	10.570	10.630	10.380	10.610	10.610	19,196,970
2024-11-19	10.520	10.690	10.450	10.570	10.570	14,406,792
2024-11-18	10.570	10.950	10.490	10.560	10.560	21,518,029
2024-11-15	10.870	10.960	10.550	10.570	10.570	18,223,821
2024-11-14	11.270	11.360	10.840	10.880	10.880	22,461,564
2024-11-13	11.400	11.430	11.140	11.300	11.300	14,920,959
2024-11-12	11.640	11.650	11.350	11.440	11.440	24,406,972
2024-11-11	11.560	11.800	11.450	11.660	11.660	27,034,988
2024-11-08	12.060	12.150	11.380	11.540	11.540	49,074,779
2024-11-07	11.840	12.220	11.790	12.060	12.060	30,650,029
2024-11-06	12.360	12.460	11.790	11.840	11.840	34,055,397
2024-11-05	12.000	12.460	11.880	12.400	12.400	31,170,384
2024-11-04	12.180	12.240	11.880	12.050	12.050	17,911,901
2024-11-01	12.200	12.290	11.670	12.170	12.170	31,427,807
2024-10-31	11.990	12.220	11.820	12.040	12.040	25,968,118
2024-10-30	11.740	12.250	11.650	12.000	12.000	26,844,246
2024-10-29	11.620	12.150	11.540	11.740	11.740	39,538,583

← NewerPage 8 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.