Sichuan Fulin Transportation Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.130 | 5.250 | 5.070 | 5.080 | 4.839 | 14,573,500 |
| 2022-05-10 | 5.090 | 5.150 | 4.990 | 5.110 | 4.868 | 13,149,200 |
| 2022-05-09 | 5.040 | 5.170 | 5.030 | 5.100 | 4.859 | 12,387,700 |
| 2022-05-06 | 4.840 | 5.090 | 4.820 | 5.000 | 4.763 | 15,176,799 |
| 2022-05-05 | 4.930 | 5.030 | 4.870 | 4.970 | 4.735 | 15,204,878 |
| 2022-04-29 | 4.760 | 4.930 | 4.680 | 4.880 | 4.649 | 20,350,379 |
| 2022-04-28 | 4.980 | 5.080 | 4.510 | 4.650 | 4.430 | 27,457,294 |
| 2022-04-27 | 4.990 | 5.150 | 4.990 | 4.990 | 4.754 | 33,116,346 |
| 2022-04-26 | 6.100 | 6.100 | 5.540 | 5.540 | 5.278 | 26,183,958 |
| 2022-04-25 | 6.090 | 6.300 | 5.820 | 6.160 | 5.868 | 45,181,464 |
| 2022-04-22 | 5.930 | 6.220 | 5.850 | 6.210 | 5.916 | 41,517,260 |
| 2022-04-21 | 6.060 | 6.180 | 5.840 | 5.930 | 5.649 | 33,932,100 |
| 2022-04-20 | 6.050 | 6.480 | 5.950 | 6.130 | 5.840 | 63,141,985 |
| 2022-04-19 | 5.550 | 6.080 | 5.510 | 6.080 | 5.792 | 13,021,502 |
| 2022-04-18 | 5.560 | 5.590 | 5.400 | 5.530 | 5.268 | 10,801,018 |
| 2022-04-15 | 5.920 | 5.980 | 5.560 | 5.590 | 5.325 | 16,902,500 |
| 2022-04-14 | 5.850 | 5.970 | 5.790 | 5.950 | 5.668 | 13,696,853 |
| 2022-04-13 | 5.860 | 5.980 | 5.760 | 5.870 | 5.592 | 20,507,757 |
| 2022-04-12 | 5.500 | 5.860 | 5.440 | 5.830 | 5.554 | 15,677,100 |
| 2022-04-11 | 5.710 | 5.800 | 5.480 | 5.550 | 5.287 | 11,339,340 |
| 2022-04-08 | 5.780 | 5.810 | 5.580 | 5.660 | 5.392 | 9,093,694 |
| 2022-04-07 | 5.900 | 5.900 | 5.720 | 5.720 | 5.449 | 11,291,640 |
| 2022-04-06 | 5.600 | 6.010 | 5.580 | 5.910 | 5.630 | 22,844,160 |
| 2022-04-01 | 5.580 | 5.620 | 5.520 | 5.610 | 5.344 | 7,307,600 |
| 2022-03-31 | 5.510 | 5.670 | 5.470 | 5.600 | 5.335 | 10,108,140 |
| 2022-03-30 | 5.600 | 5.610 | 5.480 | 5.510 | 5.249 | 8,334,980 |
| 2022-03-29 | 5.620 | 5.660 | 5.500 | 5.570 | 5.306 | 7,976,902 |
| 2022-03-28 | 5.690 | 5.720 | 5.570 | 5.640 | 5.373 | 10,752,916 |
| 2022-03-25 | 5.830 | 5.930 | 5.700 | 5.760 | 5.487 | 26,453,042 |
| 2022-03-24 | 5.700 | 5.740 | 5.570 | 5.600 | 5.335 | 7,047,902 |
| 2022-03-23 | 5.690 | 5.760 | 5.660 | 5.740 | 5.468 | 8,108,984 |
| 2022-03-22 | 5.690 | 5.750 | 5.620 | 5.710 | 5.440 | 8,539,630 |
| 2022-03-21 | 5.530 | 5.660 | 5.530 | 5.620 | 5.354 | 8,557,659 |
| 2022-03-18 | 5.390 | 5.570 | 5.330 | 5.520 | 5.259 | 8,297,000 |
| 2022-03-17 | 5.450 | 5.540 | 5.370 | 5.390 | 5.135 | 9,002,100 |
| 2022-03-16 | 5.260 | 5.430 | 5.160 | 5.380 | 5.125 | 12,081,641 |
| 2022-03-15 | 5.500 | 5.520 | 5.150 | 5.150 | 4.906 | 13,314,661 |
| 2022-03-14 | 5.690 | 5.780 | 5.500 | 5.510 | 5.249 | 9,245,225 |
| 2022-03-11 | 5.690 | 5.730 | 5.490 | 5.710 | 5.440 | 9,151,891 |
| 2022-03-10 | 5.620 | 5.790 | 5.620 | 5.680 | 5.411 | 11,144,000 |
| 2022-03-09 | 5.670 | 5.740 | 5.330 | 5.520 | 5.259 | 11,497,116 |
| 2022-03-08 | 5.940 | 5.950 | 5.620 | 5.680 | 5.411 | 12,342,660 |
| 2022-03-07 | 5.950 | 6.010 | 5.900 | 5.940 | 5.659 | 7,142,449 |
| 2022-03-04 | 6.090 | 6.100 | 5.930 | 5.960 | 5.678 | 12,191,849 |
| 2022-03-03 | 6.050 | 6.130 | 6.030 | 6.120 | 5.830 | 14,271,449 |
| 2022-03-02 | 5.880 | 6.060 | 5.850 | 6.030 | 5.744 | 15,396,279 |
| 2022-03-01 | 5.960 | 6.000 | 5.890 | 5.930 | 5.649 | 10,256,100 |
| 2022-02-28 | 5.860 | 5.960 | 5.740 | 5.920 | 5.640 | 13,920,159 |
| 2022-02-25 | 5.750 | 5.900 | 5.750 | 5.840 | 5.563 | 12,296,938 |
| 2022-02-24 | 5.900 | 5.970 | 5.650 | 5.720 | 5.449 | 15,879,860 |
| 2022-02-23 | 5.830 | 5.920 | 5.760 | 5.890 | 5.611 | 10,407,700 |
| 2022-02-22 | 5.920 | 5.940 | 5.770 | 5.800 | 5.525 | 9,553,481 |
| 2022-02-21 | 5.780 | 5.930 | 5.740 | 5.900 | 5.621 | 9,781,060 |
| 2022-02-18 | 5.730 | 5.800 | 5.670 | 5.780 | 5.506 | 8,345,400 |
| 2022-02-17 | 5.920 | 5.960 | 5.740 | 5.760 | 5.487 | 13,753,900 |
| 2022-02-16 | 5.760 | 5.930 | 5.750 | 5.870 | 5.592 | 10,286,526 |
| 2022-02-15 | 5.820 | 5.910 | 5.650 | 5.730 | 5.459 | 10,760,300 |
| 2022-02-14 | 5.680 | 5.960 | 5.680 | 5.810 | 5.535 | 13,709,247 |
| 2022-02-11 | 5.870 | 5.870 | 5.680 | 5.720 | 5.449 | 9,822,300 |
| 2022-02-10 | 5.940 | 5.940 | 5.790 | 5.870 | 5.592 | 6,761,120 |
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.