Shenzhen
CNY
Chongqing Fuling Zhacai Group Co., Ltd. (002507.SZ)
11.73
+0.25
(+2.18%)
At close: 3:04:09 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
11.23
11.55
11.18
11.48
11.48
15,750,747
Oct 29, 2026
11.24
11.28
11.15
11.26
11.26
7,246,330
Oct 28, 2026
11.27
11.33
11.18
11.23
11.23
6,962,483
Oct 27, 2026
11.26
11.35
11.22
11.22
11.22
6,160,180
Oct 26, 2026
11.18
11.33
11.15
11.32
11.32
7,047,895
Oct 23, 2026
11.13
11.26
11.09
11.21
11.21
9,312,293
Oct 22, 2026
11.15
11.21
11.03
11.13
11.13
6,842,112
Oct 21, 2026
11.33
11.34
11.14
11.15
11.15
6,751,123
Oct 20, 2026
11.44
11.45
11.25
11.33
11.33
7,115,710
Oct 19, 2026
11.30
11.48
11.27
11.41
11.41
7,618,860
Oct 16, 2026
11.37
11.48
11.23
11.31
11.31
10,409,550
Oct 15, 2026
11.39
11.49
11.31
11.37
11.37
10,954,682
Oct 14, 2026
11.27
11.48
11.25
11.43
11.43
11,195,850
Oct 13, 2026
11.38
11.42
11.25
11.27
11.27
7,637,100
Oct 12, 2026
11.32
11.42
11.31
11.39
11.39
10,086,620
Oct 9, 2026
11.20
11.39
11.19
11.32
11.32
11,784,030
Oct 8, 2026
11.21
11.24
11.14
11.19
11.19
7,173,005
Sep 30, 2026
11.08
11.23
11.06
11.20
11.20
7,211,146
Sep 29, 2026
11.07
11.12
11.03
11.08
11.08
3,513,620
Sep 28, 2026
11.09
11.13
11.02
11.09
11.09
4,928,313
Sep 24, 2026
11.20
11.24
11.04
11.04
11.04
6,076,300
Sep 23, 2026
11.13
11.30
11.12
11.18
11.18
8,297,283
Sep 22, 2026
11.16
11.18
11.12
11.14
11.14
5,385,360
Sep 21, 2026
11.10
11.17
11.06
11.14
11.14
5,925,298
Sep 18, 2026
11.08
11.13
11.04
11.09
11.09
5,553,264
Sep 17, 2026
10.98
11.08
10.94
11.08
11.08
6,287,983
Sep 16, 2026
11.06
11.08
10.93
11.00
11.00
7,900,455
Sep 15, 2026
11.15
11.16
11.01
11.06
11.06
7,598,380
Sep 14, 2026
11.10
11.19
11.09
11.16
11.16
9,892,281
Sep 11, 2026
11.25
11.30
11.01
11.10
11.10
22,686,689
Sep 10, 2026
11.41
11.42
11.22
11.28
11.28
14,216,421
Sep 9, 2026
11.53
11.53
11.32
11.39
11.39
15,046,664
Sep 8, 2026
11.39
11.58
11.38
11.53
11.53
13,204,212
Sep 7, 2026
11.37
11.46
11.36
11.41
11.41
9,444,609
Sep 4, 2026
11.18
11.37
11.17
11.35
11.35
14,334,938
Sep 3, 2026
11.16
11.24
11.15
11.17
11.17
5,634,895
Sep 2, 2026
11.29
11.32
11.15
11.19
11.19
8,891,698
Sep 1, 2026
11.18
11.33
11.17
11.29
11.29
10,535,060
Aug 31, 2026
11.21
11.31
11.18
11.18
11.18
8,275,955
Aug 28, 2026
11.16
11.26
11.06
11.25
11.25
10,429,520
Aug 27, 2026
11.34
11.37
11.17
11.25
11.25
9,867,900
Aug 26, 2026
11.27
11.41
11.25
11.34
11.34
7,348,429
Aug 25, 2026
11.19
11.33
11.19
11.27
11.27
7,991,860
Aug 24, 2026
11.18
11.24
11.11
11.19
11.19
8,861,514
Aug 21, 2026
11.37
11.38
11.16
11.19
11.19
10,340,170
Aug 20, 2026
11.38
11.48
11.31
11.39
11.39
10,703,093
Aug 19, 2026
11.33
11.43
11.29
11.38
11.38
11,022,490
Aug 18, 2026
11.31
11.41
11.28
11.35
11.35
9,134,345
Aug 17, 2026
11.30
11.35
11.20
11.34
11.34
8,801,075
Aug 14, 2026
11.50
11.50
11.31
11.31
11.31
12,032,425
Aug 13, 2026
11.53
11.61
11.47
11.51
11.51
9,828,631
Aug 12, 2026
11.54
11.65
11.46
11.56
11.56
10,083,869
Aug 11, 2026
11.61
11.70
11.52
11.58
11.58
10,708,385
Aug 10, 2026
11.46
11.76
11.44
11.60
11.60
18,229,834
Aug 7, 2026
11.54
11.56
11.36
11.46
11.46
14,164,499
Aug 6, 2026
11.75
11.79
11.48
11.53
11.53
15,845,170
Aug 5, 2026
11.94
11.96
11.70
11.75
11.75
14,435,256
Aug 4, 2026
12.13
12.19
11.91
11.91
11.91
13,107,746
Aug 3, 2026
12.19
12.32
12.11
12.15
12.15
12,546,804
Jul 31, 2026
11.93
12.22
11.88
12.19
12.19
16,302,342
Jul 30, 2026
11.86
12.22
11.85
12.19
12.19
22,573,781
Jul 29, 2026
11.58
11.93
11.58
11.86
11.86
18,778,215
Jul 28, 2026
11.38
11.63
11.30
11.59
11.59
13,396,498
Jul 27, 2026
11.35
11.47
11.28
11.42
11.42
8,348,185
Jul 24, 2026
11.51
11.55
11.33
11.36
11.36
7,415,411
Jul 23, 2026
11.48
11.55
11.38
11.53
11.53
7,650,460
Jul 22, 2026
11.62
11.70
11.34
11.56
11.56
17,384,180
Jul 21, 2026
11.61
11.97
11.61
11.68
11.68
19,379,410
Jul 20, 2026
11.49
11.79
11.48
11.69
11.69
18,001,715
Jul 17, 2026
11.60
11.89
11.50
11.50
11.50
17,991,587
Jul 16, 2026
11.48
11.65
11.45
11.58
11.58
11,022,962
Jul 15, 2026
11.22
11.54
11.21
11.53
11.53
12,824,610
Jul 14, 2026
11.18
11.41
11.18
11.26
11.26
10,016,301
Jul 13, 2026
11.00
11.29
10.96
11.22
11.22
11,050,772
Jul 10, 2026
11.00
11.09
10.86
11.02
11.02
7,305,200
Jul 9, 2026
11.22
11.22
10.96
10.99
10.99
8,737,975
Jul 8, 2026
11.15
11.32
11.05
11.22
11.22
7,447,938
Jul 7, 2026
11.23
11.29
11.07
11.11
11.11
6,903,950
Jul 6, 2026
11.14
11.33
11.05
11.29
11.29
9,846,514
Jul 3, 2026
11.17
11.29
11.08
11.17
11.17
6,975,935
Jul 2, 2026
11.10
11.22
10.95
11.14
11.14
10,436,645
Jul 1, 2026
10.80
11.13
10.74
11.08
11.08
11,283,975
Jun 30, 2026
11.00
11.00
10.76
10.80
10.80
9,453,800
Jun 29, 2026
10.80
11.09
10.61
11.01
11.01
13,478,802
Jun 26, 2026
11.01
11.12
10.84
10.84
10.84
9,668,690
Jun 25, 2026
11.04
11.13
10.88
11.08
11.08
9,820,785
Jun 24, 2026
11.48
11.52
11.02
11.04
11.04
10,180,690
Jun 23, 2026
11.27
11.59
11.25
11.39
11.39
8,597,172
Jun 22, 2026
11.41
11.41
11.00
11.31
11.31
11,328,703
Jun 18, 2026
11.55
11.55
11.37
11.41
11.41
6,533,713
Jun 17, 2026
11.66
11.67
11.48
11.55
11.55
6,387,337
Jun 16, 2026
11.75
11.82
11.60
11.67
11.67
7,641,210
Jun 15, 2026
11.79
11.82
11.68
11.78
11.78
7,844,590
Jun 12, 2026
11.65
11.80
11.60
11.79
11.79
9,393,975
Jun 11, 2026
11.72
11.85
11.60
11.69
11.69
11,874,760
Jun 10, 2026
11.40
11.72
11.36
11.70
11.70
10,536,684
Jun 9, 2026
11.46
11.51
11.35
11.41
11.41
6,549,337
Jun 8, 2026
11.59
11.68
11.36
11.46
11.46
10,908,380
Jun 5, 2026
11.49
11.64
11.47
11.57
11.57
6,558,714
Jun 4, 2026
11.56
11.70
11.42
11.47
11.47
7,924,650
Jun 3, 2026
11.72
11.73
11.51
11.57
11.57
8,251,282
Jun 2, 2026
11.89
11.97
11.71
11.74
11.74
8,946,721
Jun 1, 2026
11.65
11.94
11.62
11.92
11.92
11,914,522
May 29, 2026
11.39
11.76
11.36
11.73
11.73
12,153,002
May 28, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
11.40
11.52
11.32
11.39
11.39
7,786,209
May 27, 2026
11.66
11.74
11.49
11.60
11.38
11,408,325
May 26, 2026
11.73
11.77
11.55
11.67
11.45
9,748,269
May 25, 2026
11.81
11.86
11.69
11.72
11.50
8,518,817
May 22, 2026
11.87
11.90
11.80
11.81
11.59
6,243,170
May 21, 2026
11.94
12.03
11.83
11.84
11.62
7,044,500
May 20, 2026
12.05
12.06
11.89
11.92
11.69
9,116,933
May 19, 2026
11.86
12.07
11.86
12.06
11.83
7,295,091
May 18, 2026
11.96
11.99
11.83
11.88
11.65
10,592,200
May 15, 2026
12.12
12.12
11.97
11.99
11.76
9,921,650
May 14, 2026
12.24
12.26
12.07
12.08
11.85
14,691,093
May 13, 2026
12.31
12.35
12.16
12.23
12.00
16,568,502
May 12, 2026
12.39
12.40
12.30
12.31
12.08
8,736,361
May 11, 2026
12.48
12.49
12.35
12.40
12.16
14,362,050
May 8, 2026
12.46
12.52
12.45
12.47
12.23
6,811,175
May 7, 2026
12.55
12.57
12.44
12.46
12.22
8,156,362
May 6, 2026
12.53
12.63
12.48
12.54
12.30
13,436,275
Apr 30, 2026
12.69
12.70
12.53
12.58
12.34
9,826,017
Apr 29, 2026
12.60
12.77
12.59
12.68
12.44
14,277,104
Apr 28, 2026
12.47
12.66
12.46
12.66
12.42
16,344,703
Apr 27, 2026
12.39
12.50
12.38
12.45
12.21
9,842,814
Apr 24, 2026
12.27
12.45
12.24
12.38
12.15
12,425,527
Apr 23, 2026
12.28
12.33
12.15
12.33
12.10
9,061,801
Apr 22, 2026
12.31
12.33
12.26
12.28
12.05
6,809,091
Apr 21, 2026
12.30
12.36
12.29
12.31
12.08
5,542,935
Apr 20, 2026
12.30
12.34
12.29
12.30
12.07
5,946,475
Apr 17, 2026
12.37
12.38
12.28
12.30
12.07
7,691,256
Apr 16, 2026
12.41
12.43
12.35
12.40
12.16
6,716,430
Apr 15, 2026
12.38
12.44
12.33
12.41
12.17
7,817,693
Apr 14, 2026
12.38
12.41
12.29
12.36
12.13
6,579,544
Apr 13, 2026
12.33
12.38
12.28
12.35
12.12
5,296,925
Apr 10, 2026
12.34
12.40
12.32
12.36
12.13
6,254,580
Apr 9, 2026
12.40
12.44
12.28
12.30
12.07
8,114,780
Apr 8, 2026
12.35
12.46
12.35
12.46
12.22
9,693,645
Apr 7, 2026
12.28
12.40
12.23
12.27
12.04
8,260,008
Apr 3, 2026
12.42
12.45
12.27
12.29
12.06
8,570,135
Apr 2, 2026
12.46
12.49
12.36
12.41
12.17
8,661,772
Apr 1, 2026
12.68
12.68
12.43
12.49
12.25
12,891,954
Mar 31, 2026
12.46
12.61
12.46
12.49
12.25
12,413,374
Mar 30, 2026
12.39
12.48
12.23
12.46
12.22
11,368,008
Mar 27, 2026
12.31
12.51
12.31
12.49
12.25
9,714,029
Mar 26, 2026
12.51
12.56
12.36
12.40
12.16
10,954,053
Mar 25, 2026
12.53
12.58
12.46
12.52
12.28
10,628,651
Mar 24, 2026
12.48
12.52
12.34
12.50
12.26
10,362,625
Mar 23, 2026
12.69
12.70
12.32
12.39
12.16
29,367,700
Mar 20, 2026
12.90
12.97
12.80
12.81
12.57
18,295,357
Mar 19, 2026
13.01
13.09
12.84
12.90
12.66
21,197,480
Mar 18, 2026
13.23
13.31
13.01
13.06
12.81
23,870,942
Mar 17, 2026
13.31
13.68
13.25
13.27
13.02
46,587,345
Mar 16, 2026
13.02
13.12
12.95
13.08
12.83
16,008,333
Mar 13, 2026
13.20
13.21
13.02
13.02
12.77
21,155,351
Mar 12, 2026
12.96
13.11
12.92
13.05
12.80
13,817,946
Mar 11, 2026
13.01
13.02
12.92
12.97
12.72
11,991,036
Mar 10, 2026
13.08
13.09
12.96
13.02
12.77
10,625,260
Mar 9, 2026
12.93
13.16
12.88
13.01
12.76
13,794,384
Mar 6, 2026
12.81
13.03
12.80
13.01
12.76
11,653,169
Mar 5, 2026
12.98
12.99
12.81
12.83
12.59
16,743,528
Mar 4, 2026
13.10
13.12
12.82
12.87
12.63
24,488,467
Mar 3, 2026
13.16
13.34
13.12
13.14
12.89
20,508,702
Mar 2, 2026
13.19
13.29
13.05
13.19
12.94
19,464,871
Feb 27, 2026
13.18
13.37
13.17
13.30
13.05
13,866,587
Feb 26, 2026
13.24
13.26
13.12
13.19
12.94
13,418,373
Feb 25, 2026
13.14
13.29
13.10
13.20
12.95
13,317,836
Feb 24, 2026
13.14
13.15
13.05
13.10
12.85
13,121,810
Feb 13, 2026
13.20
13.24
13.05
13.07
12.82
13,750,090
Feb 12, 2026
13.28
13.30
13.17
13.19
12.94
15,498,713
Feb 11, 2026
13.27
13.34
13.25
13.28
13.03
11,545,950
Feb 10, 2026
13.39
13.39
13.23
13.31
13.06
13,547,712
Feb 9, 2026
13.41
13.47
13.29
13.44
13.19
19,311,262
Feb 6, 2026
13.49
13.62
13.37
13.39
13.14
22,097,407
Feb 5, 2026
13.38
13.65
13.32
13.56
13.30
36,264,501
Feb 4, 2026
13.13
13.40
13.09
13.38
13.13
25,259,704
Feb 3, 2026
13.15
13.30
13.01
13.12
12.87
18,996,508
Feb 2, 2026
13.23
13.33
13.10
13.12
12.87
18,696,411
Jan 30, 2026
13.36
13.42
13.17
13.26
13.01
18,464,844
Jan 29, 2026
13.01
13.37
12.99
13.36
13.11
25,914,260
Jan 28, 2026
13.08
13.08
12.95
13.01
12.76
13,082,741
Jan 27, 2026
13.28
13.29
13.01
13.02
12.77
16,388,855
Jan 26, 2026
13.19
13.32
13.08
13.28
13.03
20,816,191
Jan 23, 2026
13.26
13.29
13.14
13.21
12.96
17,085,547
Jan 22, 2026
13.09
13.37
13.03
13.24
12.99
21,286,160
Jan 21, 2026
13.17
13.20
13.00
13.03
12.78
13,864,938
Jan 20, 2026
13.08
13.20
13.02
13.17
12.92
15,876,789
Jan 19, 2026
12.82
13.12
12.78
13.08
12.83
15,708,890
Jan 16, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 16, 2026
13.00
13.00
12.82
12.83
12.59
13,607,882
Jan 15, 2026
13.06
13.19
13.05
13.10
12.66
10,826,771
Jan 14, 2026
13.19
13.26
13.01
13.10
12.66
20,239,240
Jan 13, 2026
13.27
13.33
13.14
13.19
12.74
16,684,076
Jan 12, 2026
13.07
13.29
13.06
13.27
12.82
21,226,792
Jan 9, 2026
13.03
13.11
12.97
13.06
12.62
12,615,500
Jan 8, 2026
13.06
13.09
13.01
13.03
12.59
10,501,050
Jan 7, 2026
13.07
13.23
13.02
13.09
12.65
16,266,891
Jan 6, 2026
13.04
13.08
12.99
13.07
12.63
12,892,095
Jan 5, 2026
12.94
13.04
12.92
13.04
12.60
13,093,042
Dec 31, 2025
12.98
13.01
12.91
12.91
12.47
8,220,642
Dec 30, 2025
12.96
13.03
12.91
12.94
12.50
8,307,595
Dec 29, 2025
13.05
13.06
12.95
12.96
12.52
11,284,602
Dec 26, 2025
13.25
13.25
13.03
13.06
12.62
11,222,654
Dec 25, 2025
13.13
13.19
13.08
13.16
12.71
8,040,909
Dec 24, 2025
13.22
13.22
13.08
13.11
12.67
10,681,629
Dec 23, 2025
13.31
13.32
13.18
13.21
12.76
10,507,410
Dec 22, 2025
13.36
13.38
13.26
13.29
12.84
10,145,625
Dec 19, 2025
13.31
13.39
13.20
13.32
12.87
15,688,020
Dec 18, 2025
13.12
13.34
13.09
13.27
12.82
12,983,866
Dec 17, 2025
13.05
13.21
12.99
13.16
12.71
15,224,223
Dec 16, 2025
13.01
13.18
13.00
13.08
12.64
16,038,778
Dec 15, 2025
12.84
13.04
12.80
12.98
12.54
21,374,385
Dec 12, 2025
12.82
12.90
12.73
12.73
12.30
31,229,449
Dec 11, 2025
12.94
12.94
12.81
12.82
12.38
11,721,772
Dec 10, 2025
12.89
13.00
12.86
12.95
12.51
11,249,250
Dec 9, 2025
13.00
13.02
12.87
12.92
12.48
11,852,343
Dec 8, 2025
13.12
13.14
13.00
13.01
12.57
13,765,572
Dec 5, 2025
13.02
13.13
12.96
13.12
12.67
9,065,727
Dec 4, 2025
13.18
13.20
13.00
13.01
12.57
12,319,420
Dec 3, 2025
13.14
13.27
13.11
13.22
12.77
10,011,565
Dec 2, 2025
13.06
13.21
13.02
13.19
12.74
11,942,644
Dec 1, 2025
13.05
13.13
13.01
13.07
12.63
11,680,820
Nov 28, 2025
13.02
13.06
12.93
13.04
12.60
8,464,035
Nov 27, 2025
13.10
13.12
13.00
13.04
12.60
7,162,380
Nov 26, 2025
13.13
13.27
13.06
13.07
12.63
9,898,310
Nov 25, 2025
13.16
13.19
13.06
13.13
12.68
11,948,083
Nov 24, 2025
13.21
13.25
13.06
13.10
12.66
11,553,150
Nov 21, 2025
13.25
13.34
13.07
13.08
12.64
15,525,910
Nov 20, 2025
13.39
13.42
13.25
13.35
12.90
10,982,720
Nov 19, 2025
13.40
13.49
13.31
13.36
12.91
7,660,172
Nov 18, 2025
13.50
13.54
13.36
13.44
12.98
9,107,880
Nov 17, 2025
13.51
13.54
13.35
13.52
13.06
12,653,569
Nov 14, 2025
13.61
13.75
13.50
13.51
13.05
11,220,089
Nov 13, 2025
13.60
13.65
13.48
13.63
13.17
14,633,553
Nov 12, 2025
13.72
13.79
13.58
13.61
13.15
15,165,048
Nov 11, 2025
13.59
13.75
13.55
13.70
13.23
15,772,724
Nov 10, 2025
13.35
13.64
13.32
13.60
13.14
17,644,705
Nov 7, 2025
13.30
13.42
13.28
13.35
12.90
9,725,491
Nov 6, 2025
13.28
13.36
13.24
13.32
12.87
9,288,222
Nov 5, 2025
13.23
13.35
13.17
13.28
12.83
8,665,149
Nov 4, 2025
13.25
13.31
13.17
13.24
12.79
10,098,889
Nov 3, 2025
13.12
13.33
13.09
13.29
12.84
15,511,370
