Sichuan Fulin Transportation Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	7.430	7.440	7.250	7.400	7.203	10,538,050
2023-07-28	7.080	7.480	7.070	7.390	7.193	13,021,500
2023-07-27	7.150	7.190	7.070	7.110	6.920	5,026,301
2023-07-26	7.190	7.230	7.130	7.150	6.959	5,709,200
2023-07-25	7.220	7.290	7.140	7.190	6.998	9,215,616
2023-07-24	7.250	7.340	7.180	7.200	7.008	7,261,676
2023-07-21	7.340	7.420	7.220	7.260	7.066	10,795,600
2023-07-20	7.330	7.450	7.270	7.370	7.173	9,585,200
2023-07-19	7.220	7.380	7.220	7.340	7.144	7,518,620
2023-07-18	7.190	7.250	7.090	7.230	7.037	6,987,383
2023-07-17	7.110	7.270	7.070	7.220	7.027	11,940,100
2023-07-14	7.100	7.180	6.940	7.070	6.881	9,675,900
2023-07-13	6.900	7.030	6.900	6.990	6.804	7,677,760
2023-07-12	6.970	7.060	6.860	6.880	6.696	9,290,660
2023-07-11	6.870	7.150	6.830	6.980	6.794	12,688,880
2023-07-10	6.850	6.900	6.820	6.870	6.687	5,974,100
2023-07-07	6.740	6.850	6.700	6.810	6.628	5,715,300
2023-07-06	6.730	6.760	6.700	6.740	6.560	3,777,300
2023-07-05	6.860	6.860	6.680	6.720	6.541	5,687,600
2023-07-04	6.770	6.850	6.760	6.810	6.628	5,800,398
2023-07-03	6.720	6.830	6.690	6.800	6.619	6,565,060
2023-06-30	6.690	6.730	6.620	6.720	6.541	5,366,500
2023-06-29	6.610	6.660	6.580	6.650	6.473	6,286,100
2023-06-28	6.490	6.610	6.420	6.580	6.404	6,625,000
2023-06-27	6.260	6.510	6.240	6.490	6.317	8,214,700
2023-06-26	6.330	6.360	6.210	6.240	6.074	7,144,200
2023-06-21	6.460	6.500	6.320	6.330	6.161	6,295,880
2023-06-20	6.620	6.620	6.440	6.470	6.297	8,302,500
2023-06-19	6.700	6.710	6.580	6.600	6.424	6,443,400
2023-06-16	6.630	6.710	6.550	6.650	6.473	8,558,360
2023-06-15	6.750	6.770	6.580	6.600	6.424	10,946,100
2023-06-14	6.730	6.800	6.670	6.780	6.599	8,706,100
2023-06-13	6.730	6.850	6.700	6.750	6.570	6,224,060
2023-06-12	6.720	6.770	6.630	6.740	6.560	6,974,103
2023-06-09	6.760	6.810	6.660	6.740	6.560	10,338,400
2023-06-08	6.790	6.860	6.680	6.740	6.560	10,748,800
2023-06-07	6.690	6.830	6.650	6.820	6.638	13,979,700
2023-06-06	6.740	6.790	6.660	6.670	6.492	11,705,601
2023-06-05	6.580	6.720	6.540	6.720	6.541	9,362,760
2023-06-02	6.430	6.750	6.420	6.580	6.404	9,246,360
2023-06-01	6.410	6.500	6.360	6.440	6.268	5,161,100
2023-05-31	6.400	6.450	6.370	6.390	6.220	3,569,400
2023-05-30	6.410	6.430	6.330	6.400	6.229	4,213,900
2023-05-29	6.510	6.510	6.370	6.410	6.239	4,893,700
2023-05-26	6.490	6.500	6.350	6.490	6.317	5,502,500
2023-05-25	6.450	6.520	6.400	6.500	6.327	5,072,400
2023-05-24	6.530	6.560	6.450	6.480	6.307	6,732,000
2023-05-23	6.610	6.630	6.530	6.540	6.366	6,405,000
2023-05-22	6.600	6.710	6.580	6.610	6.434	5,746,000
2023-05-19	6.640	6.640	6.510	6.560	6.385	7,442,009
2023-05-18	6.600	6.720	6.570	6.640	6.463	9,973,604
2023-05-17	6.450	6.620	6.410	6.610	6.434	11,886,800
2023-05-16	6.500	6.550	6.430	6.450	6.278	5,677,878
2023-05-15	6.490	6.550	6.390	6.540	6.366	7,666,620
2023-05-12	6.460	6.600	6.420	6.490	6.317	9,909,200
2023-05-11	6.360	6.510	6.320	6.470	6.297	8,680,360
2023-05-10	6.330	6.390	6.300	6.350	6.181	5,116,100
2023-05-09	6.400	6.460	6.310	6.320	6.151	8,157,600
2023-05-08	6.390	6.480	6.380	6.410	6.239	8,151,700
2023-05-05	6.440	6.480	6.320	6.400	6.229	9,546,100

← NewerPage 14 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.