Sichuan Fulin Transportation Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.450 | 5.530 | 5.440 | 5.490 | 5.344 | 3,903,900 |
| 2022-11-03 | 5.340 | 5.470 | 5.340 | 5.460 | 5.314 | 3,898,745 |
| 2022-11-02 | 5.350 | 5.420 | 5.320 | 5.400 | 5.256 | 4,078,400 |
| 2022-11-01 | 5.220 | 5.350 | 5.220 | 5.350 | 5.207 | 4,481,602 |
| 2022-10-31 | 5.190 | 5.310 | 5.130 | 5.210 | 5.071 | 3,885,300 |
| 2022-10-28 | 5.450 | 5.480 | 5.180 | 5.190 | 5.052 | 5,950,520 |
| 2022-10-27 | 5.450 | 5.540 | 5.420 | 5.470 | 5.324 | 5,871,400 |
| 2022-10-26 | 5.330 | 5.460 | 5.330 | 5.390 | 5.246 | 4,695,200 |
| 2022-10-25 | 5.320 | 5.380 | 5.210 | 5.340 | 5.198 | 4,073,600 |
| 2022-10-24 | 5.480 | 5.520 | 5.310 | 5.330 | 5.188 | 4,566,700 |
| 2022-10-21 | 5.460 | 5.550 | 5.440 | 5.470 | 5.324 | 3,630,900 |
| 2022-10-20 | 5.540 | 5.590 | 5.450 | 5.460 | 5.314 | 4,763,780 |
| 2022-10-19 | 5.490 | 5.610 | 5.350 | 5.570 | 5.421 | 6,172,800 |
| 2022-10-18 | 5.450 | 5.520 | 5.410 | 5.480 | 5.334 | 5,388,123 |
| 2022-10-17 | 5.310 | 5.460 | 5.270 | 5.440 | 5.295 | 4,689,700 |
| 2022-10-14 | 5.210 | 5.340 | 5.210 | 5.330 | 5.188 | 6,056,480 |
| 2022-10-13 | 5.200 | 5.250 | 5.130 | 5.210 | 5.071 | 5,118,086 |
| 2022-10-12 | 5.130 | 5.220 | 5.000 | 5.210 | 5.071 | 5,028,200 |
| 2022-10-11 | 5.070 | 5.170 | 5.030 | 5.130 | 4.993 | 3,731,500 |
| 2022-10-10 | 5.260 | 5.330 | 5.090 | 5.140 | 5.003 | 4,231,300 |
| 2022-09-30 | 5.290 | 5.330 | 5.220 | 5.260 | 5.120 | 3,795,523 |
| 2022-09-29 | 5.470 | 5.490 | 5.200 | 5.270 | 5.129 | 6,457,102 |
| 2022-09-28 | 5.510 | 5.580 | 5.380 | 5.410 | 5.266 | 5,125,509 |
| 2022-09-27 | 5.300 | 5.520 | 5.260 | 5.500 | 5.353 | 6,260,820 |
| 2022-09-26 | 5.570 | 5.670 | 5.300 | 5.310 | 5.168 | 9,297,391 |
| 2022-09-23 | 5.840 | 5.920 | 5.600 | 5.600 | 5.451 | 6,358,900 |
| 2022-09-22 | 5.900 | 5.930 | 5.770 | 5.790 | 5.636 | 4,619,400 |
| 2022-09-21 | 5.810 | 5.920 | 5.700 | 5.890 | 5.733 | 6,134,200 |
| 2022-09-20 | 5.600 | 5.780 | 5.600 | 5.750 | 5.597 | 7,408,920 |
| 2022-09-19 | 5.710 | 5.750 | 5.550 | 5.550 | 5.402 | 6,561,220 |
| 2022-09-16 | 6.060 | 6.070 | 5.700 | 5.700 | 5.548 | 7,799,900 |
| 2022-09-15 | 6.150 | 6.210 | 5.930 | 6.060 | 5.898 | 6,837,602 |
| 2022-09-14 | 6.080 | 6.270 | 6.060 | 6.150 | 5.986 | 5,790,901 |
| 2022-09-13 | 6.180 | 6.310 | 6.140 | 6.200 | 6.035 | 6,742,000 |
| 2022-09-09 | 6.280 | 6.340 | 6.150 | 6.160 | 5.996 | 7,023,637 |
| 2022-09-08 | 6.320 | 6.400 | 6.220 | 6.260 | 6.093 | 9,559,598 |
| 2022-09-07 | 6.410 | 6.410 | 6.220 | 6.250 | 6.083 | 15,356,801 |
| 2022-09-06 | 6.380 | 6.470 | 6.260 | 6.450 | 6.278 | 18,476,443 |
| 2022-09-05 | 6.190 | 6.460 | 6.060 | 6.340 | 6.171 | 21,742,360 |
| 2022-09-02 | 5.820 | 6.380 | 5.820 | 6.200 | 6.035 | 20,063,700 |
| 2022-09-01 | 5.840 | 5.940 | 5.790 | 5.820 | 5.665 | 5,747,186 |
| 2022-08-31 | 6.070 | 6.120 | 5.820 | 5.850 | 5.694 | 7,986,100 |
| 2022-08-30 | 6.080 | 6.210 | 6.010 | 6.070 | 5.908 | 8,337,099 |
| 2022-08-29 | 5.950 | 6.090 | 5.900 | 6.090 | 5.928 | 7,742,500 |
| 2022-08-26 | 6.200 | 6.250 | 6.050 | 6.080 | 5.918 | 9,897,000 |
| 2022-08-25 | 6.260 | 6.310 | 6.080 | 6.220 | 6.054 | 10,415,700 |
| 2022-08-24 | 6.250 | 6.380 | 6.170 | 6.210 | 6.044 | 14,834,239 |
| 2022-08-23 | 6.170 | 6.510 | 6.120 | 6.360 | 6.190 | 19,084,600 |
| 2022-08-22 | 6.020 | 6.300 | 5.980 | 6.160 | 5.996 | 13,933,700 |
| 2022-08-19 | 6.030 | 6.130 | 6.020 | 6.020 | 5.859 | 8,874,100 |
| 2022-08-18 | 5.970 | 6.010 | 5.910 | 5.980 | 5.820 | 6,514,760 |
| 2022-08-17 | 6.060 | 6.060 | 5.980 | 6.010 | 5.850 | 5,016,100 |
| 2022-08-16 | 6.030 | 6.050 | 5.970 | 6.030 | 5.869 | 5,723,460 |
| 2022-08-15 | 5.980 | 6.030 | 5.910 | 6.000 | 5.840 | 6,784,560 |
| 2022-08-12 | 5.930 | 6.020 | 5.890 | 6.000 | 5.840 | 8,731,800 |
| 2022-08-11 | 5.830 | 5.980 | 5.830 | 5.930 | 5.772 | 7,662,600 |
| 2022-08-10 | 5.850 | 5.860 | 5.740 | 5.830 | 5.674 | 7,034,460 |
| 2022-08-09 | 5.760 | 5.950 | 5.760 | 5.830 | 5.674 | 9,388,301 |
| 2022-08-08 | 5.730 | 5.800 | 5.670 | 5.750 | 5.597 | 6,584,100 |
| 2022-08-05 | 5.760 | 5.800 | 5.630 | 5.730 | 5.577 | 8,359,149 |
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.