Skip to content

See inside every stock. Pro

S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.10▲ 3.65%

← 000592.SHE stock page

Zhongfu Straits Pingtan Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-08	2.850	2.890	2.830	2.880	2.880	23,663,111
2021-11-05	2.920	2.940	2.850	2.860	2.860	30,279,926
2021-11-04	2.970	2.970	2.880	2.920	2.920	41,827,769
2021-11-03	2.860	3.040	2.830	2.960	2.960	83,262,283
2021-11-02	2.830	3.110	2.780	3.020	3.020	128,917,799
2021-11-01	2.750	2.900	2.750	2.830	2.830	28,813,713
2021-10-29	2.690	2.740	2.680	2.740	2.740	14,620,885
2021-10-28	2.730	2.730	2.690	2.690	2.690	16,514,685
2021-10-27	2.750	2.760	2.710	2.730	2.730	25,108,191
2021-10-26	2.830	2.840	2.790	2.800	2.800	16,771,700
2021-10-25	2.820	2.840	2.810	2.820	2.820	13,727,838
2021-10-22	2.840	2.870	2.810	2.810	2.810	16,517,862
2021-10-21	2.840	2.870	2.830	2.840	2.840	14,698,397
2021-10-20	2.890	2.890	2.840	2.850	2.850	19,401,800
2021-10-19	2.860	2.910	2.850	2.890	2.890	19,961,038
2021-10-18	2.900	2.900	2.830	2.870	2.870	25,496,193
2021-10-15	2.950	2.960	2.850	2.900	2.900	39,116,400
2021-10-14	2.950	2.980	2.920	2.960	2.960	19,288,666

← NewerPage 21 of 21 · 1,218 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.