Sichuan Fulin Transportation Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	5.930	5.950	5.860	5.890	5.611	8,257,118
2022-02-08	5.790	5.930	5.780	5.910	5.630	8,432,407
2022-02-07	5.730	5.820	5.680	5.790	5.516	9,166,593
2022-01-28	5.560	5.740	5.550	5.670	5.402	11,176,900
2022-01-27	5.700	5.700	5.500	5.530	5.268	10,532,820
2022-01-26	5.600	5.790	5.570	5.690	5.421	11,474,020
2022-01-25	5.890	5.940	5.550	5.570	5.306	11,893,700
2022-01-24	5.860	5.960	5.800	5.920	5.640	8,011,660
2022-01-21	5.820	5.950	5.820	5.870	5.592	9,217,660
2022-01-20	6.130	6.140	5.830	5.850	5.573	17,870,489
2022-01-19	6.100	6.210	6.070	6.100	5.811	12,212,980
2022-01-18	6.260	6.310	6.060	6.070	5.783	17,218,427
2022-01-17	6.150	6.290	6.140	6.260	5.964	12,623,579
2022-01-14	6.400	6.400	6.160	6.160	5.868	15,853,380
2022-01-13	6.330	6.460	6.310	6.370	6.068	21,035,059
2022-01-12	6.190	6.380	6.140	6.340	6.040	20,189,980
2022-01-11	6.230	6.300	6.130	6.150	5.859	18,098,880
2022-01-10	6.430	6.450	6.090	6.230	5.935	26,125,827
2022-01-07	6.420	6.680	6.380	6.500	6.192	30,337,380
2022-01-06	6.400	6.650	6.350	6.470	6.164	30,507,181
2022-01-05	6.370	6.470	6.160	6.450	6.145	26,953,644
2022-01-04	6.300	6.440	6.250	6.370	6.068	22,475,426
2021-12-31	6.500	6.600	6.330	6.330	6.030	29,101,106
2021-12-30	6.520	6.650	6.450	6.550	6.240	31,326,774
2021-12-29	6.440	6.770	6.320	6.650	6.335	44,693,107
2021-12-28	6.560	6.590	6.360	6.410	6.107	26,143,763
2021-12-27	6.500	6.610	6.390	6.550	6.240	33,026,653
2021-12-24	6.810	6.840	6.430	6.480	6.173	52,100,502
2021-12-23	7.120	7.220	6.760	6.840	6.516	71,085,805
2021-12-22	7.300	7.850	7.210	7.240	6.897	92,855,601
2021-12-21	8.310	8.560	8.010	8.010	7.631	96,207,595
2021-12-20	8.390	8.900	8.020	8.900	8.479	121,095,257
2021-12-17	8.090	8.090	7.980	8.090	7.707	83,090,149
2021-12-16	7.350	7.350	7.350	7.350	7.002	1,620,841
2021-12-15	6.680	6.680	6.680	6.680	6.364	2,164,980
2021-12-14	5.500	6.070	5.450	6.070	5.783	10,396,498
2021-12-13	5.380	5.690	5.280	5.520	5.259	15,803,929
2021-12-10	5.110	5.180	5.090	5.180	4.935	3,089,731
2021-12-09	5.160	5.200	5.110	5.130	4.887	3,553,492
2021-12-08	5.170	5.250	5.110	5.150	4.906	4,614,518
2021-12-07	5.150	5.360	5.090	5.250	5.001	8,884,334
2021-12-06	5.110	5.510	5.020	5.170	4.925	9,847,196
2021-12-03	5.060	5.130	5.040	5.110	4.868	2,487,360
2021-12-02	5.100	5.120	5.010	5.030	4.792	2,564,800
2021-12-01	4.990	5.100	4.950	5.100	4.859	2,882,697
2021-11-30	4.910	5.010	4.910	5.000	4.763	2,217,847
2021-11-29	4.920	4.930	4.830	4.910	4.678	2,518,313
2021-11-26	5.030	5.060	4.970	4.990	4.754	2,467,800
2021-11-25	5.030	5.060	4.990	5.020	4.782	2,079,332
2021-11-24	5.060	5.070	4.960	5.020	4.782	3,871,573
2021-11-23	5.010	5.040	4.980	5.000	4.763	2,061,662
2021-11-22	4.990	5.030	4.930	5.000	4.763	2,696,492
2021-11-19	4.950	5.020	4.890	4.990	4.754	2,127,486
2021-11-18	5.020	5.020	4.910	4.940	4.706	2,153,727
2021-11-17	4.900	5.030	4.890	4.990	4.754	2,291,399
2021-11-16	4.980	5.100	4.880	4.920	4.687	5,549,460
2021-11-15	4.850	5.010	4.830	4.950	4.716	4,811,922
2021-11-12	4.820	4.910	4.750	4.870	4.639	5,625,912
2021-11-11	4.770	4.900	4.750	4.800	4.573	4,325,150
2021-11-10	4.800	4.800	4.710	4.790	4.563	1,693,600

← NewerPage 20 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.