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
2022-02-09	11.500	11.929	11.443	11.829	7.947	21,428,485
2022-02-08	11.564	11.621	11.386	11.614	7.803	14,521,989
2022-02-07	11.586	11.786	11.421	11.564	7.769	13,844,255
2022-01-28	11.464	11.857	11.400	11.486	7.716	11,831,357
2022-01-27	12.021	12.071	11.464	11.629	7.812	16,927,067
2022-01-26	11.729	12.250	11.729	11.971	8.043	18,052,245
2022-01-25	12.264	12.421	11.693	11.736	7.884	20,922,537
2022-01-24	12.279	12.429	12.000	12.307	8.268	23,236,726
2022-01-21	12.714	12.929	12.329	12.350	8.297	21,850,276
2022-01-20	13.143	13.200	12.714	12.743	8.561	14,983,889
2022-01-19	13.314	13.407	12.914	13.114	8.810	15,081,034
2022-01-18	12.721	13.729	12.664	13.329	8.954	39,247,391
2022-01-17	12.429	13.007	12.429	12.814	8.609	23,798,765
2022-01-14	12.607	12.793	12.500	12.571	8.446	20,369,428
2022-01-13	13.014	13.050	12.693	12.700	8.532	28,470,647
2022-01-12	12.893	13.507	12.771	13.114	8.810	32,418,882
2022-01-11	12.871	13.407	12.807	12.864	8.642	32,616,632
2022-01-10	13.021	13.057	12.586	12.871	8.647	31,519,730
2022-01-07	12.893	13.429	12.736	13.357	8.974	50,945,963
2022-01-06	12.929	13.057	12.436	12.807	8.604	43,776,851
2022-01-05	14.000	14.136	12.857	12.857	8.638	74,350,713
2022-01-04	14.643	14.771	14.186	14.286	9.597	44,097,729
2021-12-31	14.571	14.814	14.343	14.386	9.665	21,968,864
2021-12-30	14.657	14.964	14.571	14.657	9.847	18,614,929
2021-12-29	15.193	15.214	14.629	14.657	9.847	22,934,483
2021-12-28	15.750	15.750	14.900	15.114	10.154	35,632,017
2021-12-27	16.214	16.664	15.000	15.464	10.389	49,925,536
2021-12-24	16.514	17.036	16.193	16.264	10.927	31,103,773
2021-12-23	16.243	16.736	15.871	16.350	10.984	33,162,954
2021-12-22	15.793	16.957	15.607	16.429	11.037	48,061,593
2021-12-21	15.993	16.129	15.379	15.772	10.596	35,960,135
2021-12-20	16.307	16.471	15.829	15.929	10.701	40,485,015
2021-12-17	16.707	17.857	16.707	17.029	11.440	49,304,469
2021-12-16	16.200	17.486	16.200	16.643	11.181	48,272,071
2021-12-15	16.029	16.836	15.607	16.171	10.864	62,466,866
2021-12-14	14.836	16.343	14.536	16.307	10.955	77,373,265
2021-12-13	14.300	15.143	14.271	14.857	9.981	28,334,597
2021-12-10	14.379	14.607	14.279	14.286	9.597	17,078,304
2021-12-09	14.343	14.850	14.250	14.529	9.761	20,806,392
2021-12-08	14.336	14.771	14.057	14.679	9.861	26,133,603
2021-12-07	14.429	14.779	13.993	14.336	9.631	26,700,547
2021-12-06	15.143	15.143	14.450	14.529	9.761	24,298,632
2021-12-03	14.393	15.179	14.143	14.814	9.952	38,005,541
2021-12-02	14.786	15.000	14.236	14.250	9.573	28,616,287
2021-12-01	15.021	15.214	14.629	14.814	9.952	15,388,031
2021-11-30	15.700	15.714	14.800	15.129	10.164	27,608,039
2021-11-29	14.243	15.214	14.214	15.000	10.077	25,923,080
2021-11-26	14.579	14.886	14.479	14.643	9.837	14,078,768
2021-11-25	14.571	14.843	14.321	14.657	9.847	15,777,949
2021-11-24	14.929	15.036	14.429	14.536	9.765	26,260,847
2021-11-23	14.107	15.293	13.850	14.943	10.039	48,599,972
2021-11-22	14.286	14.450	13.821	14.164	9.516	38,625,759
2021-11-19	13.350	14.021	12.786	14.021	9.420	58,064,573
2021-11-18	13.779	13.836	13.264	13.379	8.988	41,598,660
2021-11-17	13.579	14.000	13.443	13.850	9.305	44,722,149
2021-11-16	13.171	14.143	12.879	13.429	9.022	94,954,087
2021-11-15	12.257	13.479	12.150	13.479	9.055	106,822,110
2021-11-12	11.293	12.336	11.193	12.250	8.230	38,677,012
2021-11-11	11.336	11.336	11.164	11.314	7.601	8,639,237
2021-11-10	11.264	11.393	11.121	11.286	7.582	12,707,267

← NewerPage 20 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.