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
2023-05-05	12.721	12.757	12.529	12.636	10.381	6,917,663
2023-05-04	12.500	12.929	12.500	12.721	10.452	11,860,699
2023-04-28	12.800	12.857	12.550	12.664	10.405	12,523,724
2023-04-27	12.800	12.957	12.557	12.857	10.563	13,114,797
2023-04-26	12.600	13.179	12.564	12.843	10.551	14,647,400
2023-04-25	12.643	12.957	12.357	12.650	10.393	14,655,656
2023-04-24	12.679	12.900	12.571	12.750	10.475	11,540,597
2023-04-21	13.100	13.179	12.293	12.757	10.481	31,994,166
2023-04-20	13.279	13.650	13.100	13.300	10.927	21,443,740
2023-04-19	13.964	13.964	13.186	13.329	10.950	23,255,730
2023-04-18	13.950	14.086	13.700	14.036	11.531	8,288,755
2023-04-17	13.700	14.257	13.672	13.957	11.467	10,942,122
2023-04-14	13.822	14.021	13.650	13.693	11.250	10,209,215
2023-04-13	14.000	14.129	13.764	13.822	11.355	10,767,931
2023-04-12	14.136	14.343	14.014	14.036	11.531	10,192,232
2023-04-11	14.800	14.850	14.064	14.179	11.649	13,057,348
2023-04-10	14.236	14.429	14.164	14.364	11.801	13,805,898
2023-04-07	13.357	14.471	13.357	14.464	11.883	22,085,046
2023-04-06	13.621	13.621	13.179	13.486	11.079	10,492,624
2023-04-04	13.286	13.929	13.164	13.621	11.191	18,772,538
2023-04-03	13.736	13.736	13.107	13.286	10.915	19,821,028
2023-03-31	13.736	13.800	13.579	13.736	11.285	7,930,962
2023-03-30	13.514	13.707	13.436	13.679	11.238	10,305,605
2023-03-29	13.893	14.236	13.507	13.586	11.162	18,229,601
2023-03-28	14.279	14.343	13.822	13.979	11.484	16,441,597
2023-03-27	14.607	14.743	14.179	14.214	11.678	14,879,941
2023-03-24	14.486	14.714	14.229	14.607	12.001	14,235,622
2023-03-23	14.636	14.643	14.250	14.400	11.831	14,976,368
2023-03-22	13.807	14.700	13.729	14.493	11.907	31,051,703
2023-03-21	13.814	13.900	13.536	13.807	11.344	18,424,250
2023-03-20	13.393	14.000	13.243	13.893	11.414	25,482,712
2023-03-17	13.571	13.629	13.357	13.443	11.044	17,980,547
2023-03-16	13.643	13.721	13.450	13.579	11.156	20,698,955
2023-03-15	12.529	13.679	12.464	13.579	11.156	39,479,279
2023-03-14	12.786	12.829	12.379	12.450	10.229	13,657,519
2023-03-13	12.429	12.850	12.300	12.786	10.504	20,966,915
2023-03-10	12.536	12.550	12.300	12.322	10.123	13,227,570
2023-03-09	12.721	12.829	12.450	12.614	10.363	14,437,360
2023-03-08	12.700	12.957	12.571	12.843	10.551	15,305,087
2023-03-07	13.114	13.179	12.679	12.814	10.528	9,689,828
2023-03-06	13.014	13.157	12.864	13.114	10.774	10,908,018
2023-03-03	13.129	13.129	12.850	13.007	10.686	15,419,508
2023-03-02	13.214	13.364	12.757	13.043	10.716	18,015,486
2023-03-01	13.357	13.400	13.179	13.243	10.880	14,177,990
2023-02-28	13.321	13.479	13.229	13.329	10.950	7,686,236
2023-02-27	13.372	13.522	13.222	13.321	10.944	10,594,278
2023-02-24	13.514	13.593	13.200	13.350	10.968	7,428,185
2023-02-23	13.400	13.522	13.093	13.436	11.038	12,894,189
2023-02-22	13.571	13.714	13.357	13.493	11.085	11,682,726
2023-02-21	13.293	13.486	13.143	13.436	11.038	10,073,320
2023-02-20	13.243	13.500	13.079	13.293	10.921	12,904,217
2023-02-17	13.379	13.486	13.143	13.243	10.880	18,173,793
2023-02-16	13.786	14.143	13.143	13.429	11.032	24,044,828
2023-02-15	14.657	14.657	13.707	13.914	11.431	29,789,380
2023-02-14	14.429	14.764	14.179	14.514	11.924	28,871,231
2023-02-13	13.343	14.536	13.286	14.429	11.854	39,649,071
2023-02-10	13.329	13.400	13.043	13.343	10.962	13,781,439
2023-02-09	13.086	13.379	12.914	13.300	10.927	11,967,016
2023-02-08	12.900	13.136	12.879	12.957	10.645	10,197,013
2023-02-07	12.857	13.072	12.772	12.857	10.563	9,648,633

← NewerPage 15 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.