Chongqing Fuling Zhacai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 11.130 | 11.260 | 11.090 | 11.210 | 11.210 | 9,312,293 |
| 2026-10-22 | 11.150 | 11.210 | 11.030 | 11.130 | 11.130 | 6,842,112 |
| 2026-10-21 | 11.330 | 11.340 | 11.140 | 11.150 | 11.150 | 6,751,123 |
| 2026-10-20 | 11.440 | 11.450 | 11.250 | 11.330 | 11.330 | 7,115,710 |
| 2026-10-19 | 11.300 | 11.480 | 11.270 | 11.410 | 11.410 | 7,618,860 |
| 2026-10-16 | 11.370 | 11.480 | 11.230 | 11.310 | 11.310 | 10,409,550 |
| 2026-10-15 | 11.390 | 11.490 | 11.310 | 11.370 | 11.370 | 10,954,682 |
| 2026-10-14 | 11.270 | 11.480 | 11.250 | 11.430 | 11.430 | 11,195,850 |
| 2026-10-13 | 11.380 | 11.420 | 11.250 | 11.270 | 11.270 | 7,637,100 |
| 2026-10-12 | 11.320 | 11.420 | 11.310 | 11.390 | 11.390 | 10,086,620 |
| 2026-10-09 | 11.200 | 11.390 | 11.190 | 11.320 | 11.320 | 11,784,030 |
| 2026-10-08 | 11.210 | 11.240 | 11.140 | 11.190 | 11.190 | 7,173,005 |
| 2026-09-30 | 11.080 | 11.230 | 11.060 | 11.200 | 11.200 | 7,211,146 |
| 2026-09-29 | 11.070 | 11.120 | 11.030 | 11.080 | 11.080 | 3,513,620 |
| 2026-09-28 | 11.090 | 11.130 | 11.020 | 11.090 | 11.090 | 4,928,313 |
| 2026-09-24 | 11.200 | 11.240 | 11.040 | 11.040 | 11.040 | 6,076,300 |
| 2026-09-23 | 11.130 | 11.300 | 11.120 | 11.180 | 11.180 | 8,297,283 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.2200 CNY |
| 2026-01-16 | 0.2000 CNY |
| 2025-06-04 | 0.4200 CNY |
| 2024-06-18 | 0.3000 CNY |
| 2023-06-16 | 0.4940 CNY |
| 2022-05-18 | 0.3500 CNY |
| 2021-10-18 | 0.3000 CNY |
| 2020-06-18 | 0.3000 CNY |
| 2019-06-18 | 0.2600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.