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
2024-10-28	11.600	11.840	11.080	11.730	11.730	41,114,890
2024-10-25	11.000	11.590	10.950	11.440	11.440	35,245,712
2024-10-24	11.230	11.230	10.830	10.990	10.990	22,117,072
2024-10-23	11.130	11.480	11.130	11.230	11.230	28,121,356
2024-10-22	10.700	11.410	10.580	11.150	11.150	36,400,884
2024-10-21	10.240	10.840	10.200	10.770	10.770	40,940,096
2024-10-18	9.850	10.370	9.820	10.180	10.180	26,618,417
2024-10-17	10.410	10.470	9.890	9.910	9.910	29,279,627
2024-10-16	10.170	10.780	10.060	10.410	10.410	31,165,469
2024-10-15	10.020	10.580	9.870	10.170	10.170	30,242,997
2024-10-14	9.670	10.090	9.500	10.010	10.010	20,397,470
2024-10-11	10.040	10.220	9.550	9.670	9.670	19,738,353
2024-10-10	10.140	10.550	10.010	10.130	10.130	22,234,152
2024-10-09	10.800	10.960	10.060	10.140	10.140	30,701,921
2024-10-08	11.860	11.870	10.250	11.030	11.030	59,689,734
2024-09-30	10.520	10.870	10.180	10.790	10.790	52,763,226
2024-09-27	9.490	10.100	9.490	10.070	10.070	13,700,275
2024-09-26	9.180	9.450	9.110	9.450	9.450	12,922,499
2024-09-25	9.150	9.480	9.130	9.180	9.180	16,577,378
2024-09-24	8.700	9.110	8.480	9.030	9.030	17,417,419
2024-09-23	8.890	8.960	8.650	8.700	8.700	8,153,565
2024-09-20	9.020	9.050	8.850	8.930	8.930	5,894,862
2024-09-19	8.960	9.130	8.790	9.020	9.020	9,467,222
2024-09-18	8.980	9.020	8.780	8.870	8.870	8,766,734
2024-09-13	8.840	9.050	8.750	8.970	8.970	9,188,364
2024-09-12	8.900	9.070	8.760	8.810	8.810	7,972,437
2024-09-11	8.990	9.000	8.760	8.870	8.870	6,929,216
2024-09-10	8.990	9.100	8.860	9.020	9.020	5,704,741
2024-09-09	8.970	9.130	8.840	9.040	9.040	7,330,534
2024-09-06	9.350	9.430	8.970	8.970	8.970	8,545,138
2024-09-05	9.200	9.460	9.160	9.350	9.350	7,076,054
2024-09-04	9.180	9.260	9.040	9.220	9.220	6,878,542
2024-09-03	9.300	9.390	9.110	9.190	9.190	7,322,256
2024-09-02	9.270	9.550	9.270	9.330	9.330	6,866,745
2024-08-30	9.380	9.550	9.240	9.320	9.320	11,044,346
2024-08-29	9.130	9.550	9.050	9.430	9.430	9,921,700
2024-08-28	9.100	9.260	9.090	9.140	9.140	6,323,792
2024-08-27	9.050	9.220	9.050	9.150	9.150	6,347,867
2024-08-26	9.100	9.170	8.980	9.160	9.160	6,801,247
2024-08-23	9.080	9.160	8.900	9.130	9.130	9,905,027
2024-08-22	8.640	9.200	8.640	9.120	9.120	17,813,026
2024-08-21	8.540	8.680	8.330	8.640	8.640	11,206,508
2024-08-20	8.830	8.860	8.440	8.470	8.470	12,242,265
2024-08-19	9.140	9.140	8.750	8.810	8.810	14,468,860
2024-08-16	9.850	9.850	8.970	9.040	9.040	31,802,999
2024-08-15	10.050	10.090	9.900	9.970	9.970	7,887,159
2024-08-14	10.090	10.150	10.010	10.050	10.050	4,278,452
2024-08-13	10.100	10.110	10.000	10.090	10.090	3,949,923
2024-08-12	10.150	10.240	10.050	10.070	10.070	5,352,644
2024-08-09	10.120	10.330	10.120	10.150	10.150	9,711,538
2024-08-08	10.050	10.160	9.930	10.150	10.150	8,775,256
2024-08-07	10.050	10.100	9.930	10.010	10.010	8,583,514
2024-08-06	9.980	10.110	9.880	10.000	10.000	7,919,161
2024-08-05	10.080	10.120	9.830	9.880	9.880	10,904,612
2024-08-02	10.200	10.290	10.010	10.060	10.060	11,034,997
2024-08-01	10.370	10.430	10.220	10.270	10.270	10,446,870
2024-07-31	10.140	10.440	10.110	10.410	10.410	16,820,097
2024-07-30	10.100	10.260	9.980	10.180	10.180	10,405,047
2024-07-29	9.900	10.190	9.880	10.130	10.130	12,745,439
2024-07-26	9.900	9.970	9.750	9.820	9.820	10,256,336

← NewerPage 9 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.