Sichuan Fulin Transportation Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.640 | 5.770 | 5.630 | 5.770 | 5.616 | 7,309,840 |
| 2022-08-03 | 5.630 | 5.790 | 5.570 | 5.600 | 5.451 | 10,528,760 |
| 2022-08-02 | 5.890 | 5.890 | 5.520 | 5.600 | 5.451 | 12,769,283 |
| 2022-08-01 | 5.970 | 6.130 | 5.890 | 5.910 | 5.752 | 8,908,320 |
| 2022-07-29 | 6.040 | 6.070 | 5.940 | 5.970 | 5.811 | 8,526,900 |
| 2022-07-28 | 6.050 | 6.090 | 6.000 | 6.050 | 5.889 | 10,440,400 |
| 2022-07-27 | 6.010 | 6.070 | 5.940 | 6.050 | 5.889 | 9,183,600 |
| 2022-07-26 | 5.990 | 6.010 | 5.860 | 6.010 | 5.850 | 10,249,980 |
| 2022-07-25 | 5.940 | 6.060 | 5.910 | 5.930 | 5.772 | 12,101,908 |
| 2022-07-22 | 5.860 | 6.030 | 5.830 | 5.940 | 5.782 | 12,567,806 |
| 2022-07-21 | 5.920 | 5.950 | 5.840 | 5.860 | 5.704 | 10,160,100 |
| 2022-07-20 | 5.990 | 6.000 | 5.870 | 5.950 | 5.791 | 10,489,800 |
| 2022-07-19 | 5.940 | 5.950 | 5.800 | 5.910 | 5.752 | 11,353,101 |
| 2022-07-18 | 5.650 | 5.960 | 5.610 | 5.910 | 5.752 | 16,334,080 |
| 2022-07-15 | 5.890 | 5.930 | 5.600 | 5.600 | 5.451 | 15,851,100 |
| 2022-07-14 | 5.860 | 5.950 | 5.810 | 5.880 | 5.723 | 18,704,118 |
| 2022-07-13 | 5.750 | 6.100 | 5.730 | 5.980 | 5.820 | 28,878,762 |
| 2022-07-12 | 5.700 | 6.180 | 5.660 | 5.830 | 5.674 | 28,494,200 |
| 2022-07-11 | 5.650 | 5.700 | 5.580 | 5.650 | 5.499 | 6,853,500 |
| 2022-07-08 | 5.660 | 5.780 | 5.630 | 5.700 | 5.548 | 13,223,920 |
| 2022-07-07 | 5.540 | 5.670 | 5.520 | 5.590 | 5.441 | 11,924,960 |
| 2022-07-06 | 5.740 | 5.760 | 5.580 | 5.650 | 5.382 | 12,518,650 |
| 2022-07-05 | 5.800 | 5.810 | 5.660 | 5.810 | 5.535 | 12,274,439 |
| 2022-07-04 | 5.900 | 5.900 | 5.710 | 5.770 | 5.497 | 15,116,908 |
| 2022-07-01 | 6.080 | 6.090 | 5.830 | 5.860 | 5.583 | 24,762,245 |
| 2022-06-30 | 5.980 | 6.260 | 5.930 | 6.070 | 5.783 | 45,926,852 |
| 2022-06-29 | 5.770 | 6.290 | 5.730 | 5.940 | 5.659 | 52,296,221 |
| 2022-06-28 | 5.610 | 5.770 | 5.570 | 5.720 | 5.449 | 12,892,227 |
| 2022-06-27 | 5.680 | 5.780 | 5.580 | 5.640 | 5.373 | 16,173,875 |
| 2022-06-24 | 5.520 | 5.950 | 5.490 | 5.680 | 5.411 | 27,382,463 |
| 2022-06-23 | 5.380 | 5.470 | 5.330 | 5.470 | 5.211 | 5,797,900 |
| 2022-06-22 | 5.450 | 5.470 | 5.350 | 5.370 | 5.116 | 4,666,069 |
| 2022-06-21 | 5.440 | 5.460 | 5.370 | 5.430 | 5.173 | 6,377,100 |
| 2022-06-20 | 5.370 | 5.470 | 5.310 | 5.450 | 5.192 | 7,609,200 |
| 2022-06-17 | 5.350 | 5.370 | 5.250 | 5.350 | 5.097 | 6,399,978 |
| 2022-06-16 | 5.330 | 5.400 | 5.300 | 5.370 | 5.116 | 6,633,180 |
| 2022-06-15 | 5.320 | 5.410 | 5.290 | 5.320 | 5.068 | 8,377,482 |
| 2022-06-14 | 5.270 | 5.310 | 5.120 | 5.310 | 5.059 | 6,724,900 |
| 2022-06-13 | 5.270 | 5.350 | 5.210 | 5.270 | 5.020 | 6,769,686 |
| 2022-06-10 | 5.170 | 5.320 | 5.160 | 5.300 | 5.049 | 5,673,000 |
| 2022-06-09 | 5.350 | 5.420 | 5.180 | 5.200 | 4.954 | 8,996,100 |
| 2022-06-08 | 5.410 | 5.450 | 5.240 | 5.330 | 5.078 | 9,041,000 |
| 2022-06-07 | 5.500 | 5.550 | 5.390 | 5.410 | 5.154 | 8,221,860 |
| 2022-06-06 | 5.450 | 5.510 | 5.370 | 5.500 | 5.240 | 11,445,000 |
| 2022-06-02 | 5.470 | 5.550 | 5.410 | 5.450 | 5.192 | 6,027,800 |
| 2022-06-01 | 5.450 | 5.570 | 5.420 | 5.520 | 5.259 | 7,863,600 |
| 2022-05-31 | 5.500 | 5.530 | 5.400 | 5.450 | 5.192 | 6,563,000 |
| 2022-05-30 | 5.500 | 5.600 | 5.420 | 5.490 | 5.230 | 7,261,100 |
| 2022-05-27 | 5.460 | 5.470 | 5.360 | 5.440 | 5.182 | 7,524,492 |
| 2022-05-26 | 5.410 | 5.480 | 5.310 | 5.440 | 5.182 | 5,263,100 |
| 2022-05-25 | 5.300 | 5.440 | 5.240 | 5.410 | 5.154 | 6,260,528 |
| 2022-05-24 | 5.580 | 5.620 | 5.270 | 5.270 | 5.020 | 10,501,580 |
| 2022-05-23 | 5.480 | 5.580 | 5.480 | 5.560 | 5.297 | 6,273,269 |
| 2022-05-20 | 5.420 | 5.500 | 5.400 | 5.490 | 5.230 | 8,552,405 |
| 2022-05-19 | 5.310 | 5.470 | 5.280 | 5.420 | 5.163 | 7,883,910 |
| 2022-05-18 | 5.300 | 5.460 | 5.270 | 5.380 | 5.125 | 7,575,077 |
| 2022-05-17 | 5.310 | 5.340 | 5.230 | 5.300 | 5.049 | 8,695,000 |
| 2022-05-16 | 5.380 | 5.400 | 5.290 | 5.310 | 5.059 | 11,889,300 |
| 2022-05-13 | 5.250 | 5.390 | 5.200 | 5.360 | 5.106 | 14,697,099 |
| 2022-05-12 | 5.080 | 5.190 | 5.050 | 5.180 | 4.935 | 9,934,782 |
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.