Sichuan Fulin Transportation Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.610	6.820	6.580	6.740	6.560	23,823,460
2023-02-03	6.700	6.760	6.550	6.610	6.434	19,425,422
2023-02-02	6.720	6.750	6.650	6.700	6.521	18,080,000
2023-02-01	6.660	6.770	6.580	6.760	6.580	27,125,744
2023-01-31	6.570	6.680	6.340	6.660	6.482	29,953,197
2023-01-30	6.680	6.720	6.560	6.610	6.434	27,680,400
2023-01-20	6.720	6.750	6.590	6.610	6.434	19,540,397
2023-01-19	6.780	7.030	6.660	6.670	6.492	31,076,000
2023-01-18	6.700	6.720	6.550	6.560	6.385	20,997,597
2023-01-17	6.560	6.930	6.520	6.830	6.648	36,580,100
2023-01-16	6.760	6.780	6.510	6.570	6.395	26,976,394
2023-01-13	6.940	6.940	6.620	6.670	6.492	32,211,974
2023-01-12	7.290	7.430	6.820	6.950	6.765	46,007,760
2023-01-11	8.120	8.150	7.210	7.280	7.086	56,418,500
2023-01-10	8.010	8.370	7.910	7.970	7.757	44,929,894
2023-01-09	7.750	8.300	7.600	8.140	7.923	50,897,040
2023-01-06	8.200	8.340	7.770	7.780	7.572	63,672,160
2023-01-05	8.110	9.010	8.010	8.430	8.205	88,781,200
2023-01-04	7.870	8.340	7.780	8.190	7.972	65,943,834
2023-01-03	8.180	8.450	7.760	7.850	7.641	82,170,726
2022-12-30	7.210	8.020	7.050	8.020	7.806	71,798,085
2022-12-29	7.110	7.730	7.080	7.290	7.096	55,396,339
2022-12-28	7.370	7.500	7.040	7.180	6.988	59,296,228
2022-12-27	7.790	8.430	7.410	7.640	7.436	83,970,062
2022-12-26	7.510	7.960	7.200	7.660	7.456	59,197,464
2022-12-23	8.000	8.070	7.440	7.720	7.514	72,650,110
2022-12-22	7.300	8.020	7.160	8.020	7.806	51,755,024
2022-12-21	7.220	7.790	7.060	7.290	7.096	60,490,860
2022-12-20	7.430	7.900	7.150	7.550	7.349	70,678,560
2022-12-19	7.500	8.010	7.300	7.360	7.164	83,500,727
2022-12-16	6.690	7.470	6.630	7.470	7.271	77,392,361
2022-12-15	7.110	7.230	6.750	6.790	6.609	77,841,317
2022-12-14	8.150	8.150	7.040	7.360	7.164	121,572,397
2022-12-13	7.400	7.410	7.400	7.410	7.212	17,252,563
2022-12-12	6.200	6.740	6.110	6.740	6.560	45,823,379
2022-12-09	6.330	6.510	6.100	6.130	5.966	37,192,100
2022-12-08	6.070	6.670	6.060	6.370	6.200	49,001,170
2022-12-07	5.920	6.070	5.860	6.060	5.898	10,487,954
2022-12-06	5.930	5.950	5.860	5.910	5.752	6,026,100
2022-12-05	5.910	5.980	5.900	5.950	5.791	5,936,260
2022-12-02	5.830	5.920	5.800	5.900	5.743	5,202,200
2022-12-01	5.900	5.990	5.810	5.830	5.674	6,031,754
2022-11-30	5.900	5.900	5.830	5.870	5.713	5,230,293
2022-11-29	5.810	5.900	5.770	5.900	5.743	7,659,220
2022-11-28	5.830	5.830	5.690	5.740	5.587	5,548,328
2022-11-25	5.740	5.840	5.720	5.830	5.674	5,310,000
2022-11-24	5.740	5.860	5.670	5.740	5.587	5,679,600
2022-11-23	5.770	5.770	5.580	5.760	5.606	6,914,086
2022-11-22	5.730	5.850	5.700	5.760	5.606	4,947,880
2022-11-21	5.760	5.790	5.640	5.740	5.587	4,234,200
2022-11-18	5.810	5.850	5.730	5.740	5.587	5,056,540
2022-11-17	5.790	5.840	5.730	5.810	5.655	3,935,900
2022-11-16	5.760	5.840	5.740	5.800	5.645	4,294,720
2022-11-15	5.670	5.790	5.660	5.740	5.587	5,004,000
2022-11-14	5.660	5.770	5.630	5.670	5.519	4,051,602
2022-11-11	5.650	5.730	5.630	5.650	5.499	4,293,618
2022-11-10	5.590	5.640	5.540	5.620	5.470	3,481,106
2022-11-09	5.550	5.630	5.530	5.590	5.441	3,485,840
2022-11-08	5.580	5.590	5.500	5.570	5.421	2,712,642
2022-11-07	5.480	5.590	5.430	5.580	5.431	4,126,240

← NewerPage 16 of 21 · 1,219 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.