Fujian Zhangzhou Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	2.730	2.760	2.710	2.750	2.730	5,459,600
2024-07-26	2.720	2.740	2.710	2.730	2.710	4,471,000
2024-07-25	2.660	2.710	2.620	2.690	2.670	5,156,279
2024-07-24	2.700	2.700	2.650	2.660	2.641	6,861,155
2024-07-23	2.710	2.770	2.700	2.700	2.680	7,105,033
2024-07-22	2.750	2.750	2.690	2.720	2.700	4,241,007
2024-07-19	2.750	2.760	2.710	2.720	2.700	4,877,055
2024-07-18	2.710	2.760	2.670	2.750	2.730	5,485,955
2024-07-17	2.770	2.780	2.720	2.740	2.720	6,417,157
2024-07-16	2.760	2.780	2.730	2.770	2.750	5,475,879
2024-07-15	2.820	2.820	2.750	2.760	2.740	5,896,842
2024-07-12	2.810	2.870	2.790	2.800	2.780	6,400,214
2024-07-11	2.780	2.820	2.760	2.820	2.799	8,461,604
2024-07-10	2.770	2.770	2.720	2.740	2.720	5,838,542
2024-07-09	2.800	2.810	2.690	2.770	2.750	9,566,700
2024-07-08	2.880	2.900	2.780	2.790	2.770	6,674,600
2024-07-05	2.830	2.880	2.820	2.870	2.849	4,554,300
2024-07-04	2.950	2.950	2.850	2.860	2.815	6,809,100
2024-07-03	2.930	2.980	2.900	2.930	2.884	8,796,600
2024-07-02	2.860	2.940	2.840	2.930	2.884	8,476,574
2024-07-01	2.790	2.850	2.780	2.840	2.795	7,061,531
2024-06-28	2.780	2.820	2.750	2.810	2.766	5,480,002
2024-06-27	2.790	2.810	2.770	2.770	2.726	5,944,200
2024-06-26	2.700	2.790	2.670	2.780	2.736	8,781,694
2024-06-25	2.710	2.740	2.680	2.700	2.657	8,103,722
2024-06-24	2.810	2.830	2.690	2.700	2.657	9,427,522
2024-06-21	2.780	2.840	2.760	2.810	2.766	5,623,122
2024-06-20	2.860	2.870	2.780	2.790	2.746	7,073,140
2024-06-19	2.870	2.900	2.860	2.860	2.815	5,974,011
2024-06-18	2.810	2.880	2.790	2.870	2.825	6,652,549
2024-06-17	2.840	2.860	2.790	2.800	2.756	6,931,270
2024-06-14	2.860	2.880	2.830	2.860	2.815	5,165,277
2024-06-13	2.920	2.930	2.850	2.870	2.825	8,494,662
2024-06-12	2.890	2.920	2.870	2.910	2.864	6,140,451
2024-06-11	2.930	2.940	2.870	2.890	2.844	9,372,540
2024-06-07	2.890	2.940	2.840	2.930	2.884	14,699,938
2024-06-06	3.040	3.060	2.800	2.850	2.805	22,315,357
2024-06-05	3.100	3.110	3.040	3.040	2.992	11,242,563
2024-06-04	3.150	3.150	3.090	3.130	3.081	8,477,171
2024-06-03	3.210	3.210	3.090	3.150	3.100	12,496,789
2024-05-31	3.210	3.240	3.190	3.200	3.150	7,500,660
2024-05-30	3.230	3.270	3.210	3.220	3.169	8,186,500
2024-05-29	3.270	3.320	3.230	3.250	3.199	6,554,570
2024-05-28	3.340	3.340	3.280	3.290	3.238	7,957,850
2024-05-27	3.400	3.400	3.300	3.350	3.297	7,807,570
2024-05-24	3.380	3.420	3.340	3.360	3.307	5,916,981
2024-05-23	3.430	3.460	3.370	3.390	3.337	7,589,200
2024-05-22	3.480	3.500	3.430	3.460	3.405	7,812,430
2024-05-21	3.510	3.590	3.460	3.470	3.415	11,361,307
2024-05-20	3.450	3.590	3.450	3.520	3.465	16,555,972
2024-05-17	3.460	3.460	3.380	3.460	3.405	9,052,745
2024-05-16	3.400	3.470	3.370	3.430	3.376	10,897,322
2024-05-15	3.370	3.410	3.350	3.370	3.317	7,141,624
2024-05-14	3.320	3.380	3.300	3.370	3.317	8,807,405
2024-05-13	3.330	3.370	3.280	3.290	3.238	10,491,683
2024-05-10	3.380	3.400	3.330	3.340	3.287	8,867,100
2024-05-09	3.360	3.410	3.340	3.380	3.327	7,874,267
2024-05-08	3.390	3.410	3.340	3.350	3.297	6,736,070
2024-05-07	3.420	3.420	3.350	3.400	3.346	7,301,700
2024-05-06	3.400	3.450	3.380	3.410	3.356	8,707,874

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.0150 CNY
2025-12-12	0.0050 CNY
2025-07-16	0.0150 CNY
2024-12-12	0.0050 CNY
2024-07-05	0.0250 CNY
2023-06-21	0.0200 CNY
2022-06-17	0.0300 CNY
2021-06-04	0.0300 CNY
2019-06-20	0.0300 CNY

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