Sichuan Fulin Transportation Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	6.310	6.450	6.260	6.430	6.258	13,621,100
2023-04-28	6.070	6.310	6.040	6.280	6.112	12,273,700
2023-04-27	6.060	6.140	5.960	6.090	5.928	10,901,222
2023-04-26	5.800	6.080	5.780	6.050	5.889	16,203,082
2023-04-25	5.880	5.910	5.590	5.730	5.577	7,087,400
2023-04-24	5.860	5.930	5.680	5.890	5.733	6,688,100
2023-04-21	6.000	6.060	5.860	5.860	5.704	6,195,900
2023-04-20	5.980	6.020	5.870	6.010	5.850	6,347,960
2023-04-19	6.000	6.080	5.960	6.000	5.840	5,442,660
2023-04-18	6.040	6.050	5.990	6.030	5.869	5,004,700
2023-04-17	5.950	6.080	5.940	6.040	5.879	6,294,221
2023-04-14	6.000	6.020	5.900	5.980	5.820	7,269,821
2023-04-13	5.870	5.980	5.850	5.960	5.801	6,794,070
2023-04-12	5.820	5.930	5.810	5.870	5.713	3,918,300
2023-04-11	5.850	5.880	5.800	5.850	5.694	4,274,341
2023-04-10	5.930	5.940	5.820	5.840	5.684	4,965,100
2023-04-07	5.880	5.950	5.860	5.940	5.782	3,558,800
2023-04-06	5.950	5.950	5.820	5.870	5.713	5,537,900
2023-04-04	6.100	6.100	5.930	5.960	5.801	5,624,400
2023-04-03	6.040	6.090	6.030	6.080	5.918	4,990,382
2023-03-31	5.950	6.080	5.930	6.050	5.889	6,095,821
2023-03-30	5.970	5.990	5.880	5.940	5.782	5,402,500
2023-03-29	6.030	6.050	5.950	5.960	5.801	4,941,700
2023-03-28	6.090	6.090	6.010	6.020	5.859	5,162,881
2023-03-27	6.160	6.160	6.020	6.070	5.908	7,647,800
2023-03-24	6.240	6.240	6.120	6.170	6.005	5,565,900
2023-03-23	6.290	6.290	6.180	6.220	6.054	5,399,400
2023-03-22	6.270	6.320	6.240	6.290	6.122	4,726,600
2023-03-21	6.140	6.310	6.120	6.290	6.122	7,387,000
2023-03-20	6.220	6.250	6.110	6.130	5.966	6,525,980
2023-03-17	6.220	6.290	6.190	6.220	6.054	5,348,900
2023-03-16	6.340	6.350	6.150	6.170	6.005	6,578,800
2023-03-15	6.260	6.400	6.230	6.360	6.190	6,318,800
2023-03-14	6.470	6.470	6.170	6.220	6.054	10,208,100
2023-03-13	6.580	6.590	6.380	6.430	6.258	7,251,409
2023-03-10	6.650	6.670	6.520	6.540	6.366	7,729,700
2023-03-09	6.730	6.840	6.640	6.670	6.492	9,373,060
2023-03-08	6.550	6.710	6.500	6.710	6.531	9,954,900
2023-03-07	6.660	6.700	6.510	6.550	6.375	7,345,021
2023-03-06	6.720	6.760	6.640	6.670	6.492	6,562,709
2023-03-03	6.690	6.730	6.660	6.720	6.541	7,887,312
2023-03-02	6.650	6.770	6.640	6.690	6.512	11,998,421
2023-03-01	6.600	6.660	6.560	6.650	6.473	7,844,900
2023-02-28	6.510	6.580	6.470	6.570	6.395	6,815,000
2023-02-27	6.600	6.600	6.470	6.480	6.307	8,566,400
2023-02-24	6.640	6.690	6.540	6.610	6.434	9,080,100
2023-02-23	6.690	6.750	6.610	6.650	6.473	9,269,200
2023-02-22	6.710	6.710	6.630	6.670	6.492	6,442,160
2023-02-21	6.640	6.740	6.640	6.710	6.531	9,927,300
2023-02-20	6.630	6.680	6.570	6.660	6.482	9,750,940
2023-02-17	6.570	6.730	6.570	6.640	6.463	12,877,040
2023-02-16	6.780	6.880	6.560	6.580	6.404	21,178,500
2023-02-15	6.760	6.900	6.760	6.790	6.609	15,852,900
2023-02-14	6.820	6.840	6.740	6.770	6.589	11,734,400
2023-02-13	6.680	6.810	6.640	6.810	6.628	21,533,869
2023-02-10	6.680	6.770	6.650	6.690	6.512	17,097,800
2023-02-09	6.660	6.700	6.580	6.660	6.482	17,900,600
2023-02-08	6.680	6.780	6.610	6.700	6.521	19,238,900
2023-02-07	6.740	6.740	6.610	6.680	6.502	16,833,900
2023-02-06	6.610	6.820	6.580	6.740	6.560	23,823,460

← NewerPage 15 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.