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 |
| 2026-09-18 | 8.960 | 9.140 | 8.940 | 9.110 | 9.110 | 35,808,430 |
| 2026-09-17 | 9.100 | 9.160 | 8.940 | 8.950 | 8.950 | 41,904,379 |
| 2026-09-16 | 9.060 | 9.200 | 9.040 | 9.120 | 9.120 | 25,608,000 |
| 2026-09-15 | 9.120 | 9.230 | 9.030 | 9.050 | 9.050 | 26,748,034 |
| 2026-09-14 | 9.080 | 9.280 | 9.070 | 9.150 | 9.150 | 24,682,085 |
| 2026-09-11 | 9.160 | 9.200 | 8.960 | 9.130 | 9.130 | 27,816,699 |
| 2026-09-10 | 9.110 | 9.230 | 9.070 | 9.180 | 9.180 | 22,343,935 |
| 2026-09-09 | 9.140 | 9.210 | 9.050 | 9.170 | 9.135 | 19,775,132 |
| 2026-09-08 | 9.020 | 9.160 | 9.020 | 9.140 | 9.105 | 17,166,529 |
| 2026-09-07 | 9.070 | 9.100 | 8.990 | 9.060 | 9.025 | 17,664,823 |
| 2026-09-04 | 9.090 | 9.190 | 9.020 | 9.050 | 9.016 | 22,980,628 |
| 2026-09-03 | 9.120 | 9.180 | 9.050 | 9.060 | 9.025 | 15,095,249 |
| 2026-09-02 | 9.180 | 9.200 | 9.080 | 9.110 | 9.110 | 13,915,307 |
| 2026-09-01 | 9.170 | 9.240 | 9.130 | 9.200 | 9.200 | 17,889,754 |
| 2026-08-31 | 9.160 | 9.210 | 9.030 | 9.160 | 9.160 | 20,744,886 |
| 2026-08-28 | 9.200 | 9.260 | 9.110 | 9.150 | 9.150 | 22,634,755 |
| 2026-08-27 | 9.200 | 9.230 | 9.120 | 9.200 | 9.200 | 15,618,998 |
| 2026-08-26 | 9.120 | 9.330 | 9.080 | 9.230 | 9.230 | 26,660,900 |
| 2026-08-25 | 9.000 | 9.140 | 8.960 | 9.100 | 9.100 | 14,695,700 |
| 2026-08-24 | 9.080 | 9.140 | 8.970 | 9.030 | 9.030 | 17,512,391 |
| 2026-08-21 | 9.210 | 9.210 | 8.980 | 9.070 | 9.070 | 20,766,647 |
| 2026-08-20 | 8.980 | 9.250 | 8.920 | 9.190 | 9.190 | 35,074,795 |
| 2026-08-19 | 9.090 | 9.150 | 8.930 | 8.950 | 8.950 | 26,738,460 |
| 2026-08-18 | 9.300 | 9.300 | 9.050 | 9.100 | 9.100 | 27,691,779 |
| 2026-08-17 | 9.200 | 9.330 | 9.150 | 9.290 | 9.290 | 20,790,364 |
| 2026-08-14 | 9.450 | 9.450 | 9.210 | 9.240 | 9.240 | 26,186,485 |
| 2026-08-13 | 9.380 | 9.550 | 9.380 | 9.430 | 9.430 | 30,973,888 |
| 2026-08-12 | 9.600 | 9.680 | 9.350 | 9.420 | 9.420 | 38,724,211 |
| 2026-08-11 | 9.710 | 9.750 | 9.580 | 9.630 | 9.630 | 19,007,572 |
| 2026-08-10 | 9.670 | 9.750 | 9.600 | 9.730 | 9.730 | 18,846,520 |
| 2026-08-07 | 9.700 | 9.700 | 9.450 | 9.680 | 9.680 | 27,999,799 |
| 2026-08-06 | 9.830 | 9.850 | 9.620 | 9.710 | 9.710 | 25,238,187 |
| 2026-08-05 | 9.870 | 9.920 | 9.780 | 9.870 | 9.870 | 25,603,697 |
| 2026-08-04 | 9.960 | 10.100 | 9.890 | 9.930 | 9.930 | 29,515,594 |
| 2026-08-03 | 9.860 | 10.020 | 9.760 | 9.980 | 9.980 | 28,554,268 |
| 2026-07-31 | 9.800 | 9.940 | 9.730 | 9.830 | 9.830 | 28,265,584 |
| 2026-07-30 | 9.810 | 9.980 | 9.780 | 9.830 | 9.830 | 26,007,104 |
| 2026-07-29 | 9.540 | 9.960 | 9.470 | 9.880 | 9.880 | 37,185,766 |
| 2026-07-28 | 9.650 | 9.680 | 9.480 | 9.560 | 9.560 | 21,088,000 |
| 2026-07-27 | 9.330 | 9.730 | 9.300 | 9.710 | 9.710 | 29,716,567 |
| 2026-07-24 | 10.000 | 10.110 | 9.420 | 9.440 | 9.440 | 51,342,045 |
| 2026-07-23 | 10.000 | 10.240 | 9.820 | 10.160 | 10.160 | 57,079,133 |
| 2026-07-22 | 9.900 | 10.170 | 9.820 | 10.160 | 10.160 | 66,741,950 |
Page 1 of 3 · 121 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.