Chongqing Fuling Electric Power Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8.500 | 8.730 | 8.500 | 8.650 | 8.650 | 14,819,128 |
| 2026-10-20 | 8.520 | 8.560 | 8.490 | 8.520 | 8.520 | 8,991,168 |
| 2026-10-19 | 8.500 | 8.580 | 8.480 | 8.540 | 8.540 | 9,072,868 |
| 2026-10-16 | 8.540 | 8.610 | 8.500 | 8.540 | 8.540 | 10,738,416 |
| 2026-10-15 | 8.620 | 8.650 | 8.500 | 8.520 | 8.520 | 18,080,018 |
| 2026-10-14 | 8.750 | 8.770 | 8.690 | 8.710 | 8.710 | 11,205,600 |
| 2026-10-13 | 8.820 | 8.820 | 8.680 | 8.740 | 8.740 | 13,454,071 |
| 2026-10-12 | 8.890 | 8.920 | 8.780 | 8.800 | 8.800 | 12,284,060 |
| 2026-10-09 | 8.820 | 8.870 | 8.750 | 8.850 | 8.850 | 15,068,819 |
| 2026-10-08 | 8.770 | 8.850 | 8.770 | 8.820 | 8.820 | 11,798,466 |
| 2026-09-30 | 8.720 | 8.800 | 8.690 | 8.780 | 8.780 | 10,971,405 |
| 2026-09-29 | 8.660 | 8.750 | 8.650 | 8.730 | 8.730 | 9,758,979 |
| 2026-09-28 | 8.800 | 8.850 | 8.650 | 8.690 | 8.690 | 21,648,977 |
| 2026-09-24 | 8.910 | 8.930 | 8.810 | 8.810 | 8.810 | 17,793,076 |
| 2026-09-23 | 9.030 | 9.040 | 8.910 | 8.930 | 8.930 | 28,198,297 |
| 2026-09-22 | 9.200 | 9.200 | 9.020 | 9.030 | 9.030 | 29,676,725 |
| 2026-09-21 | 9.100 | 9.190 | 9.020 | 9.180 | 9.180 | 37,421,599 |
Page 1 of 1 · 17 trading days
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.