Chongqing Fuling Electric Power Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	12.429	12.479	12.079	12.236	12.236	14,407,677
2023-07-28	12.657	12.714	12.364	12.464	12.464	14,732,057
2023-07-27	13.057	13.129	12.507	12.657	12.657	13,599,836
2023-07-26	13.179	13.264	12.964	13.000	13.000	8,786,500
2023-07-25	13.514	13.536	12.986	13.136	13.136	13,451,635
2023-07-24	13.179	13.607	13.143	13.514	13.514	7,090,766
2023-07-21	13.250	13.393	13.107	13.307	13.307	5,016,650
2023-07-20	13.050	13.350	13.050	13.250	13.250	6,751,158
2023-07-19	13.229	13.293	13.014	13.107	13.107	7,043,429
2023-07-18	13.679	13.714	13.164	13.257	13.257	7,011,237
2023-07-17	13.107	13.543	13.036	13.436	13.436	10,886,311
2023-07-14	13.214	13.357	13.050	13.186	13.186	9,432,724
2023-07-13	13.150	13.500	12.936	13.371	13.371	16,274,995
2023-07-12	12.671	13.543	12.364	13.236	13.236	24,095,734
2023-07-11	12.721	12.786	12.271	12.414	12.414	14,726,978
2023-07-10	15.643	16.072	15.107	15.293	12.564	13,709,416
2023-07-07	15.543	15.721	15.436	15.500	12.734	9,419,652
2023-07-06	15.664	15.750	15.436	15.493	12.728	7,967,158
2023-07-05	15.243	15.836	15.243	15.671	12.875	19,575,514
2023-07-04	15.593	15.671	15.193	15.236	12.517	8,361,417
2023-07-03	14.929	15.786	14.893	15.479	12.717	15,578,640
2023-06-30	15.214	15.314	14.993	15.200	12.488	8,633,936
2023-06-29	15.464	15.486	14.807	15.307	12.576	19,204,212
2023-06-28	15.436	15.750	15.221	15.322	12.588	17,304,582
2023-06-27	15.850	15.857	14.900	15.550	12.775	25,139,772
2023-06-26	15.100	16.107	15.043	15.850	13.022	28,029,047
2023-06-21	15.157	15.493	15.022	15.264	12.541	19,820,225
2023-06-20	15.472	15.472	15.014	15.164	12.458	11,631,958
2023-06-19	15.107	15.614	14.929	15.529	12.758	21,275,914
2023-06-16	15.164	15.343	14.929	15.164	12.458	24,260,429
2023-06-15	13.950	15.350	13.771	15.343	12.605	44,019,571
2023-06-14	13.879	14.179	13.693	13.957	11.467	11,388,321
2023-06-13	13.822	13.900	13.579	13.879	11.402	9,773,692
2023-06-12	13.764	14.057	13.729	13.764	11.308	10,734,884
2023-06-09	14.079	14.171	13.714	13.786	11.326	15,884,230
2023-06-08	14.207	14.414	13.857	14.071	11.561	19,874,993
2023-06-07	14.229	14.514	13.964	14.207	11.672	15,060,487
2023-06-06	14.343	14.443	14.107	14.150	11.625	17,700,839
2023-06-05	13.550	14.486	13.393	14.386	11.819	33,755,547
2023-06-02	13.679	13.850	13.486	13.550	11.132	10,271,738
2023-06-01	14.014	14.021	13.557	13.714	11.267	12,784,643
2023-05-31	14.229	14.529	13.786	13.972	11.479	14,931,490
2023-05-30	14.186	14.279	13.993	14.229	11.690	11,836,224
2023-05-29	13.614	14.250	13.500	14.236	11.696	22,771,563
2023-05-26	13.293	13.693	12.993	13.629	11.197	10,024,524
2023-05-25	13.257	13.500	13.036	13.293	10.921	8,711,147
2023-05-24	13.279	13.500	13.143	13.257	10.892	10,328,083
2023-05-23	13.850	13.857	13.350	13.464	11.062	21,148,243
2023-05-22	13.879	14.329	13.757	13.822	11.355	17,219,632
2023-05-19	13.964	14.007	13.700	13.786	11.326	11,732,411
2023-05-18	13.914	14.029	13.793	13.986	11.490	12,452,131
2023-05-17	13.657	14.043	13.614	13.921	11.437	14,717,912
2023-05-16	13.886	14.243	13.779	13.864	11.390	19,093,700
2023-05-15	13.707	13.957	13.500	13.850	11.379	18,397,967
2023-05-12	13.650	14.329	13.571	13.771	11.314	18,820,830
2023-05-11	13.664	14.186	13.636	13.822	11.355	12,049,133
2023-05-10	14.036	14.036	13.579	13.650	11.214	18,211,299
2023-05-09	13.900	14.614	13.857	14.000	11.502	42,147,406
2023-05-08	12.636	13.900	12.629	13.900	11.420	41,148,584
2023-05-05	12.721	12.757	12.529	12.636	10.381	6,917,663

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-11	0.2160 CNY
2022-06-28	0.1920 CNY
2021-05-27	0.3080 CNY
2020-06-23	0.3080 CNY
2019-06-19	0.3080 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.