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
2022-11-04	9.093	9.564	9.093	9.407	7.729	21,113,166
2022-11-03	9.036	9.250	9.022	9.071	7.453	9,401,962
2022-11-02	9.000	9.179	8.929	9.107	7.482	11,433,616
2022-11-01	8.814	9.093	8.764	9.064	7.447	15,035,094
2022-10-31	8.943	8.950	8.629	8.821	7.247	18,907,622
2022-10-28	9.236	9.300	8.921	8.943	7.347	25,671,816
2022-10-27	9.479	9.607	9.264	9.300	7.641	11,041,559
2022-10-26	9.121	9.607	9.121	9.500	7.805	16,504,215
2022-10-25	9.100	9.264	8.943	9.157	7.523	12,206,629
2022-10-24	9.307	9.514	9.121	9.207	7.564	10,108,736
2022-10-21	9.464	9.579	9.307	9.322	7.658	10,872,104
2022-10-20	9.693	9.707	9.286	9.414	7.734	11,988,587
2022-10-19	9.743	9.893	9.636	9.693	7.963	10,439,441
2022-10-18	9.721	9.964	9.600	9.750	8.010	15,324,037
2022-10-17	9.286	9.807	9.271	9.686	7.957	18,318,360
2022-10-14	9.343	9.436	9.257	9.364	7.693	14,744,992
2022-10-13	9.114	9.429	9.022	9.293	7.635	17,722,128
2022-10-12	9.143	9.157	8.771	9.136	7.506	15,849,274
2022-10-11	9.007	9.214	8.893	9.143	7.511	8,423,091
2022-10-10	9.193	9.350	9.014	9.036	7.423	10,353,920
2022-09-30	9.336	9.350	9.071	9.200	7.558	13,302,246
2022-09-29	9.514	9.521	9.271	9.336	7.670	9,950,018
2022-09-28	9.671	9.807	9.322	9.350	7.682	12,936,416
2022-09-27	9.629	9.764	9.543	9.700	7.969	15,701,345
2022-09-26	9.714	9.764	9.450	9.650	7.928	16,832,388
2022-09-23	10.050	10.129	9.679	9.736	7.999	13,213,245
2022-09-22	10.021	10.143	9.907	10.036	8.245	15,378,667
2022-09-21	9.593	10.129	9.500	10.021	8.233	31,690,797
2022-09-20	9.479	9.643	9.443	9.643	7.922	21,860,474
2022-09-19	9.500	9.571	9.214	9.364	7.693	30,057,167
2022-09-16	9.521	9.750	9.436	9.593	7.881	17,334,876
2022-09-15	9.950	10.007	9.429	9.557	7.852	23,339,737
2022-09-14	9.893	10.043	9.836	9.950	8.175	19,799,571
2022-09-13	10.386	10.429	10.000	10.057	8.263	20,569,083
2022-09-09	10.393	10.486	10.271	10.364	8.515	20,004,633
2022-09-08	10.522	10.657	10.379	10.514	8.638	28,474,365
2022-09-07	10.021	10.564	9.979	10.514	8.638	31,468,827
2022-09-06	9.679	10.214	9.622	10.114	8.310	27,165,351
2022-09-05	9.729	9.843	9.571	9.614	7.899	15,923,105
2022-09-02	9.407	9.964	9.407	9.786	8.040	24,972,272
2022-09-01	9.521	9.586	9.264	9.393	7.717	22,380,699
2022-08-31	9.979	10.036	9.464	9.521	7.822	25,440,530
2022-08-30	9.936	10.214	9.907	9.979	8.198	20,488,030
2022-08-29	9.950	10.057	9.736	9.936	8.163	19,465,612
2022-08-26	9.950	10.357	9.857	10.064	8.268	23,870,395
2022-08-25	10.057	10.093	9.657	9.936	8.163	32,827,981
2022-08-24	10.621	10.714	9.943	9.986	8.204	48,792,376
2022-08-23	10.350	10.729	10.293	10.550	8.668	35,178,328
2022-08-22	10.643	10.993	10.386	10.464	8.597	52,337,258
2022-08-19	10.621	11.143	10.379	10.636	8.738	60,532,883
2022-08-18	10.357	10.786	10.114	10.664	8.761	76,279,833
2022-08-17	9.964	10.464	9.857	10.300	8.462	60,294,348
2022-08-16	9.686	9.943	9.643	9.893	8.128	46,602,467
2022-08-15	9.464	9.643	9.371	9.564	7.858	26,322,305
2022-08-12	9.357	9.679	9.329	9.514	7.817	40,256,210
2022-08-11	9.550	9.600	9.364	9.457	7.770	19,617,820
2022-08-10	9.429	9.529	9.293	9.457	7.770	21,562,497
2022-08-09	9.279	9.514	9.279	9.421	7.740	27,796,426
2022-08-08	9.136	9.379	9.050	9.350	7.682	30,157,369
2022-08-05	9.064	9.179	8.900	9.157	7.523	20,170,530

← NewerPage 17 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.