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
2022-05-11	9.043	9.307	8.900	9.043	6.075	13,496,843
2022-05-10	8.786	9.129	8.686	9.043	6.075	12,640,269
2022-05-09	8.764	8.943	8.671	8.821	5.926	7,890,097
2022-05-06	8.629	8.857	8.572	8.757	5.883	10,082,564
2022-05-05	8.836	9.093	8.757	8.893	5.974	15,502,765
2022-04-29	8.357	8.871	8.357	8.836	5.936	18,692,563
2022-04-28	8.229	8.400	8.050	8.200	5.509	12,598,979
2022-04-27	7.700	8.271	7.571	8.243	5.538	20,015,539
2022-04-26	8.057	8.243	7.793	7.814	5.250	17,907,232
2022-04-25	8.800	8.800	8.021	8.043	5.403	23,601,082
2022-04-22	8.836	9.064	8.657	8.914	5.989	12,013,618
2022-04-21	9.222	9.279	8.843	8.900	5.979	16,177,039
2022-04-20	9.486	9.536	9.207	9.271	6.229	10,270,076
2022-04-19	9.371	9.743	9.336	9.414	6.325	15,418,462
2022-04-18	9.550	9.550	9.286	9.371	6.296	13,414,629
2022-04-15	9.472	9.714	9.171	9.550	6.416	21,701,854
2022-04-14	9.286	9.643	9.286	9.507	6.387	11,566,902
2022-04-13	9.357	9.479	9.179	9.229	6.200	12,521,638
2022-04-12	9.529	9.529	9.007	9.357	6.286	26,174,937
2022-04-11	9.843	9.914	9.350	9.429	6.334	17,327,761
2022-04-08	10.036	10.036	9.793	9.914	6.661	12,757,292
2022-04-07	10.157	10.243	9.971	10.007	6.723	11,646,851
2022-04-06	10.136	10.293	10.036	10.257	6.891	10,389,022
2022-04-01	10.143	10.200	9.993	10.136	6.809	9,560,803
2022-03-31	10.236	10.271	10.093	10.143	6.814	9,311,958
2022-03-30	10.171	10.257	10.029	10.179	6.838	12,652,182
2022-03-29	10.150	10.300	10.007	10.057	6.757	10,939,497
2022-03-28	10.250	10.271	9.986	10.171	6.833	12,019,773
2022-03-25	10.557	10.557	10.307	10.329	6.939	9,979,560
2022-03-24	10.643	10.664	10.357	10.557	7.092	12,066,467
2022-03-23	10.643	10.971	10.507	10.621	7.136	18,998,241
2022-03-22	10.514	10.714	10.343	10.572	7.102	14,887,881
2022-03-21	10.536	10.629	10.357	10.486	7.044	14,252,966
2022-03-18	10.171	10.657	10.157	10.557	7.092	20,538,407
2022-03-17	9.929	10.414	9.929	10.250	6.886	17,416,282
2022-03-16	10.021	10.057	9.371	9.871	6.632	24,532,292
2022-03-15	10.214	10.393	9.814	9.821	6.598	25,082,616
2022-03-14	10.593	10.707	10.336	10.350	6.953	13,702,995
2022-03-11	10.593	10.771	10.429	10.729	7.208	15,122,314
2022-03-10	10.764	10.914	10.643	10.822	7.270	18,497,064
2022-03-09	10.614	11.000	10.000	10.636	7.145	29,169,949
2022-03-08	11.164	11.221	10.514	10.607	7.126	22,394,824
2022-03-07	11.371	11.457	11.036	11.136	7.481	18,346,083
2022-03-04	11.607	11.607	11.329	11.400	7.659	17,380,133
2022-03-03	11.700	11.786	11.614	11.664	7.836	13,258,141
2022-03-02	11.800	11.857	11.536	11.671	7.841	16,235,642
2022-03-01	11.950	12.086	11.750	11.829	7.947	20,291,060
2022-02-28	11.629	12.036	11.407	11.864	7.971	32,133,892
2022-02-25	11.264	11.671	11.264	11.600	7.793	26,734,716
2022-02-24	11.500	11.829	11.057	11.150	7.491	31,173,793
2022-02-23	11.171	11.564	11.086	11.457	7.697	17,927,479
2022-02-22	11.214	11.250	11.022	11.100	7.457	10,699,819
2022-02-21	11.129	11.257	11.007	11.243	7.553	14,308,640
2022-02-18	11.207	11.214	11.050	11.107	7.462	13,433,186
2022-02-17	11.014	11.300	10.879	11.143	7.486	20,140,241
2022-02-16	10.800	11.114	10.793	11.022	7.404	18,954,595
2022-02-15	10.714	10.936	10.621	10.736	7.212	32,603,626
2022-02-14	11.179	11.236	10.572	10.671	7.169	46,842,530
2022-02-11	11.650	11.679	11.236	11.286	7.582	19,564,094
2022-02-10	11.821	11.950	11.650	11.714	7.870	10,534,801

← NewerPage 19 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.