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
2022-08-04	8.807	9.114	8.807	8.971	7.371	17,559,276
2022-08-03	9.000	9.086	8.743	8.779	7.212	19,689,910
2022-08-02	9.000	9.114	8.671	8.957	7.359	34,493,968
2022-08-01	8.964	9.157	8.771	9.143	7.511	23,315,276
2022-07-29	8.943	9.279	8.929	9.029	7.418	29,949,864
2022-07-28	9.057	9.179	8.929	8.943	7.347	18,953,958
2022-07-27	8.907	9.100	8.907	9.007	7.400	19,308,866
2022-07-26	8.936	9.071	8.857	8.971	7.371	14,408,189
2022-07-25	9.179	9.193	8.893	8.929	7.335	22,015,254
2022-07-22	9.150	9.307	9.057	9.179	7.541	18,264,775
2022-07-21	9.293	9.329	9.143	9.150	7.517	26,193,140
2022-07-20	9.457	9.514	9.186	9.314	7.652	34,967,207
2022-07-19	9.479	9.714	9.286	9.472	7.781	57,284,154
2022-07-18	9.264	9.500	9.143	9.443	7.758	62,489,631
2022-07-15	9.071	9.229	8.857	8.979	7.376	35,225,425
2022-07-14	9.129	9.286	8.964	9.207	7.564	42,901,219
2022-07-13	9.000	9.179	8.900	9.129	7.500	23,369,858
2022-07-12	8.964	9.243	8.850	9.043	7.429	23,408,429
2022-07-11	8.879	9.121	8.872	8.964	7.365	17,346,470
2022-07-08	9.036	9.114	8.843	8.886	7.300	17,205,026
2022-07-07	8.879	9.193	8.836	9.007	7.400	25,958,913
2022-07-06	8.950	9.107	8.722	8.879	7.294	19,858,886
2022-07-05	9.100	9.257	8.914	9.050	7.435	39,489,948
2022-07-04	8.329	9.200	8.329	9.100	7.476	60,380,045
2022-07-01	8.357	8.486	8.336	8.364	6.872	18,504,919
2022-06-30	8.379	8.479	8.257	8.293	6.813	16,452,216
2022-06-29	8.621	8.650	8.371	8.371	6.878	20,841,204
2022-06-28	8.500	8.629	8.371	8.621	7.083	17,036,792
2022-06-27	10.200	10.307	10.150	10.250	6.886	17,622,341
2022-06-24	10.136	10.207	10.071	10.143	6.814	11,177,016
2022-06-23	10.021	10.107	9.800	10.100	6.785	13,561,287
2022-06-22	10.257	10.279	9.929	9.964	6.694	14,638,889
2022-06-21	10.221	10.357	10.122	10.214	6.862	21,934,011
2022-06-20	10.000	10.250	9.986	10.114	6.795	20,647,376
2022-06-17	9.786	10.064	9.771	9.964	6.694	11,928,567
2022-06-16	10.036	10.057	9.871	9.907	6.656	11,807,415
2022-06-15	10.050	10.179	9.929	9.957	6.689	17,514,628
2022-06-14	9.857	10.071	9.757	10.071	6.766	14,685,824
2022-06-13	10.043	10.057	9.836	9.964	6.694	13,343,182
2022-06-10	9.729	10.100	9.664	10.043	6.747	16,371,014
2022-06-09	10.043	10.122	9.757	9.800	6.584	17,681,108
2022-06-08	10.107	10.236	9.936	10.071	6.766	18,889,686
2022-06-07	10.122	10.286	10.050	10.093	6.781	17,420,562
2022-06-06	10.114	10.264	10.071	10.164	6.829	19,183,921
2022-06-02	10.071	10.221	9.993	10.114	6.795	19,632,074
2022-06-01	10.143	10.450	9.929	10.293	6.915	35,721,753
2022-05-31	10.000	10.393	9.964	10.250	6.886	41,798,385
2022-05-30	9.414	10.200	9.414	10.064	6.761	37,777,759
2022-05-27	9.536	9.593	9.300	9.400	6.315	15,290,652
2022-05-26	9.464	9.679	9.286	9.543	6.411	25,673,610
2022-05-25	8.821	9.457	8.721	9.393	6.310	30,606,557
2022-05-24	9.414	9.479	8.836	8.836	5.936	30,269,004
2022-05-23	9.564	9.629	9.293	9.379	6.301	28,813,964
2022-05-20	9.143	9.807	9.014	9.643	6.478	42,200,468
2022-05-19	9.207	9.257	8.729	9.071	6.094	34,703,091
2022-05-18	8.900	9.500	8.843	9.321	6.262	27,547,053
2022-05-17	9.029	9.064	8.786	8.957	6.018	9,134,084
2022-05-16	9.179	9.200	8.900	9.029	6.066	8,465,671
2022-05-13	9.193	9.229	9.043	9.179	6.166	10,580,724
2022-05-12	9.057	9.379	8.993	9.129	6.133	13,739,600

← NewerPage 18 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.