Sichuan Fulin Transportation Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	7.150	7.180	7.080	7.130	6.940	6,232,500
2023-10-30	7.210	7.260	7.100	7.110	6.920	10,701,500
2023-10-27	7.050	7.350	7.000	7.210	7.018	15,868,400
2023-10-26	6.900	7.100	6.810	7.040	6.852	14,742,100
2023-10-25	6.790	6.940	6.770	6.910	6.726	7,708,322
2023-10-24	6.580	6.800	6.570	6.760	6.580	9,380,661
2023-10-23	6.580	6.670	6.500	6.550	6.375	7,027,100
2023-10-20	6.550	6.690	6.550	6.590	6.414	5,617,800
2023-10-19	6.650	6.700	6.510	6.570	6.395	5,312,700
2023-10-18	6.700	6.740	6.620	6.640	6.463	5,382,283
2023-10-17	6.680	6.770	6.680	6.700	6.521	5,287,000
2023-10-16	6.700	6.760	6.610	6.680	6.502	8,293,172
2023-10-13	6.730	6.800	6.610	6.620	6.443	5,007,460
2023-10-12	6.650	6.790	6.630	6.780	6.599	6,543,060
2023-10-11	6.890	6.940	6.600	6.660	6.482	11,785,923
2023-10-10	7.020	7.070	6.860	6.890	6.706	5,322,198
2023-10-09	7.030	7.030	6.930	7.010	6.823	5,699,100
2023-09-28	6.950	7.070	6.940	7.050	6.862	5,011,900
2023-09-27	6.950	6.960	6.850	6.920	6.735	3,310,500
2023-09-26	6.930	6.970	6.860	6.920	6.735	2,918,220
2023-09-25	6.940	7.030	6.870	6.940	6.755	4,331,867
2023-09-22	6.820	6.950	6.810	6.940	6.755	4,185,400
2023-09-21	6.910	7.030	6.840	6.860	6.677	3,852,628
2023-09-20	7.040	7.040	6.960	6.990	6.804	3,705,128
2023-09-19	7.110	7.150	7.030	7.070	6.881	4,819,228
2023-09-18	6.920	7.110	6.890	7.090	6.901	5,070,200
2023-09-15	6.850	7.020	6.830	6.950	6.765	4,413,200
2023-09-14	6.920	6.950	6.810	6.860	6.677	3,882,200
2023-09-13	6.990	7.030	6.880	6.930	6.745	4,444,100
2023-09-12	7.080	7.100	6.960	6.990	6.804	4,742,900
2023-09-11	7.070	7.090	7.000	7.060	6.872	4,515,300
2023-09-08	7.060	7.120	6.980	7.060	6.872	5,021,200
2023-09-07	7.150	7.210	7.020	7.110	6.920	5,034,100
2023-09-06	7.240	7.240	7.140	7.190	6.998	4,726,900
2023-09-05	7.200	7.270	7.160	7.210	7.018	4,933,100
2023-09-04	7.050	7.250	7.000	7.240	7.047	8,455,480
2023-09-01	6.990	7.090	6.910	7.040	6.852	5,886,000
2023-08-31	7.000	7.030	6.900	6.950	6.765	6,230,840
2023-08-30	7.030	7.080	6.950	6.980	6.794	5,234,200
2023-08-29	6.830	7.050	6.830	7.050	6.862	7,004,520
2023-08-28	7.140	7.160	6.850	6.860	6.677	10,807,493
2023-08-25	6.810	7.050	6.760	6.820	6.638	8,417,800
2023-08-24	6.870	6.980	6.810	6.830	6.648	7,914,800
2023-08-23	6.940	6.990	6.840	6.870	6.687	5,604,200
2023-08-22	7.120	7.150	6.800	6.960	6.774	8,834,676
2023-08-21	7.170	7.270	7.080	7.110	6.920	8,715,798
2023-08-18	7.190	7.270	7.100	7.110	6.920	7,007,860
2023-08-17	7.050	7.210	7.000	7.200	7.008	6,995,100
2023-08-16	7.090	7.120	7.000	7.010	6.823	4,266,301
2023-08-15	7.080	7.200	7.070	7.120	6.930	5,637,200
2023-08-14	6.970	7.110	6.890	7.090	6.901	7,139,737
2023-08-11	7.160	7.180	6.950	6.970	6.784	4,488,760
2023-08-10	7.070	7.170	7.030	7.160	6.969	3,210,100
2023-08-09	7.110	7.220	7.060	7.100	6.911	3,791,700
2023-08-08	7.140	7.230	7.100	7.170	6.979	4,350,600
2023-08-07	7.150	7.290	7.120	7.170	6.979	6,061,810
2023-08-04	7.300	7.340	7.140	7.170	6.979	6,102,327
2023-08-03	7.370	7.410	7.250	7.290	7.096	6,301,102
2023-08-02	7.400	7.440	7.330	7.410	7.212	7,254,602
2023-08-01	7.390	7.550	7.320	7.440	7.242	10,631,200

← NewerPage 13 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-08	0.0500 CNY
2025-06-19	0.0500 CNY
2025-01-22	0.0500 CNY
2024-07-10	0.0500 CNY
2022-07-07	0.1200 CNY
2019-07-09	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.