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
2023-02-06	13.072	13.286	12.857	12.979	10.663	9,891,031
2023-02-03	13.271	13.271	12.850	13.072	10.739	12,465,689
2023-02-02	13.000	13.429	12.807	13.214	10.856	16,286,408
2023-02-01	12.857	12.971	12.622	12.936	10.628	17,402,649
2023-01-31	13.036	13.143	12.821	12.850	10.557	13,076,033
2023-01-30	13.164	13.536	12.979	13.021	10.698	24,520,964
2023-01-20	12.900	13.279	12.643	13.179	10.827	17,908,579
2023-01-19	12.943	13.014	12.143	12.772	10.493	25,570,117
2023-01-18	13.072	13.279	12.879	12.957	10.645	27,271,461
2023-01-17	12.593	13.114	12.464	13.029	10.704	29,201,014
2023-01-16	12.364	13.000	12.314	12.622	10.369	43,970,374
2023-01-13	12.493	12.836	11.843	12.350	10.146	54,570,697
2023-01-12	12.850	12.879	12.214	12.343	10.140	44,982,325
2023-01-11	13.500	13.657	12.636	12.786	10.504	45,386,901
2023-01-10	13.421	13.700	13.093	13.471	11.068	25,506,119
2023-01-09	13.121	13.600	12.857	13.314	10.939	40,130,220
2023-01-06	12.721	13.372	12.686	13.014	10.692	48,909,789
2023-01-05	12.707	13.000	12.221	12.857	10.563	60,803,680
2023-01-04	11.843	12.786	11.722	12.736	10.463	81,496,188
2023-01-03	10.929	11.864	10.757	11.786	9.683	77,030,207
2022-12-30	10.471	10.914	10.400	10.786	8.861	39,534,072
2022-12-29	9.893	10.500	9.886	10.429	8.568	29,356,698
2022-12-28	9.772	10.064	9.714	9.986	8.204	10,941,947
2022-12-27	9.893	9.893	9.714	9.772	8.028	4,133,824
2022-12-26	9.507	9.871	9.493	9.793	8.045	5,869,832
2022-12-23	9.650	9.743	9.493	9.507	7.811	5,929,877
2022-12-22	9.671	9.836	9.636	9.700	7.969	7,117,252
2022-12-21	9.821	9.893	9.543	9.664	7.940	9,787,648
2022-12-20	9.607	9.914	9.586	9.893	8.128	10,813,325
2022-12-19	9.721	9.914	9.614	9.643	7.922	10,056,043
2022-12-16	9.643	9.886	9.643	9.772	8.028	8,525,412
2022-12-15	9.693	9.714	9.536	9.714	7.981	8,648,828
2022-12-14	9.721	9.843	9.643	9.693	7.963	6,643,403
2022-12-13	9.929	9.957	9.757	9.772	8.028	4,764,023
2022-12-12	10.043	10.100	9.772	9.871	8.110	9,574,612
2022-12-09	10.079	10.107	9.871	10.072	8.274	9,136,584
2022-12-08	10.079	10.136	10.007	10.079	8.280	6,808,352
2022-12-07	10.121	10.207	10.036	10.143	8.333	5,872,188
2022-12-06	10.293	10.293	10.079	10.093	8.292	7,302,415
2022-12-05	10.214	10.257	10.143	10.207	8.386	6,871,483
2022-12-02	10.143	10.321	10.079	10.214	8.392	9,823,427
2022-12-01	10.286	10.329	10.000	10.114	8.310	10,050,667
2022-11-30	10.271	10.493	10.143	10.214	8.392	12,513,856
2022-11-29	10.193	10.293	10.143	10.271	8.439	13,296,181
2022-11-28	9.821	10.279	9.750	10.250	8.421	19,474,037
2022-11-25	10.036	10.036	9.886	9.964	8.186	7,072,699
2022-11-24	10.079	10.143	9.986	9.993	8.210	6,012,525
2022-11-23	10.086	10.164	9.922	10.050	8.257	9,106,151
2022-11-22	10.171	10.243	9.936	10.029	8.239	16,874,148
2022-11-21	10.171	10.321	10.072	10.279	8.445	15,013,844
2022-11-18	9.964	10.350	9.821	10.257	8.427	28,042,435
2022-11-17	9.843	9.971	9.714	9.971	8.192	14,096,318
2022-11-16	9.843	10.021	9.814	9.886	8.122	15,595,875
2022-11-15	9.614	9.879	9.557	9.793	8.045	11,829,397
2022-11-14	9.764	9.829	9.586	9.614	7.899	10,510,568
2022-11-11	10.000	10.114	9.764	9.786	8.040	13,449,612
2022-11-10	9.679	10.107	9.679	9.879	8.116	18,802,230
2022-11-09	9.664	9.800	9.643	9.786	8.040	13,188,581
2022-11-08	9.743	9.793	9.521	9.707	7.975	13,569,719
2022-11-07	9.464	9.879	9.414	9.743	8.004	28,149,700

← NewerPage 16 of 21 · 1,219 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.