Fujian Zhangzhou Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.440 | 3.460 | 3.360 | 3.380 | 3.327 | 9,714,583 |
| 2024-04-29 | 3.300 | 3.420 | 3.280 | 3.410 | 3.356 | 11,418,900 |
| 2024-04-26 | 3.230 | 3.330 | 3.210 | 3.320 | 3.268 | 10,724,854 |
| 2024-04-25 | 3.230 | 3.250 | 3.200 | 3.230 | 3.179 | 7,695,470 |
| 2024-04-24 | 3.180 | 3.220 | 3.160 | 3.210 | 3.159 | 7,504,144 |
| 2024-04-23 | 3.120 | 3.200 | 3.120 | 3.150 | 3.100 | 9,373,963 |
| 2024-04-22 | 3.110 | 3.170 | 3.070 | 3.110 | 3.061 | 13,842,237 |
| 2024-04-19 | 3.060 | 3.150 | 3.050 | 3.070 | 3.022 | 11,852,534 |
| 2024-04-18 | 3.160 | 3.180 | 3.070 | 3.070 | 3.022 | 13,283,414 |
| 2024-04-17 | 3.000 | 3.180 | 3.000 | 3.150 | 3.100 | 13,141,510 |
| 2024-04-16 | 3.240 | 3.280 | 2.980 | 2.980 | 2.933 | 19,248,621 |
| 2024-04-15 | 3.400 | 3.450 | 3.240 | 3.290 | 3.238 | 15,637,110 |
| 2024-04-12 | 3.480 | 3.500 | 3.430 | 3.460 | 3.405 | 6,958,200 |
| 2024-04-11 | 3.450 | 3.520 | 3.440 | 3.470 | 3.415 | 8,203,900 |
| 2024-04-10 | 3.600 | 3.600 | 3.460 | 3.500 | 3.445 | 8,372,542 |
| 2024-04-09 | 3.490 | 3.590 | 3.480 | 3.580 | 3.524 | 8,102,712 |
| 2024-04-08 | 3.530 | 3.590 | 3.490 | 3.520 | 3.465 | 10,417,650 |
| 2024-04-03 | 3.480 | 3.570 | 3.440 | 3.550 | 3.494 | 11,036,493 |
| 2024-04-02 | 3.470 | 3.520 | 3.450 | 3.490 | 3.435 | 8,686,772 |
| 2024-04-01 | 3.370 | 3.470 | 3.370 | 3.470 | 3.415 | 9,460,602 |
| 2024-03-29 | 3.310 | 3.390 | 3.300 | 3.390 | 3.337 | 4,871,100 |
| 2024-03-28 | 3.230 | 3.340 | 3.220 | 3.280 | 3.228 | 7,666,296 |
| 2024-03-27 | 3.350 | 3.380 | 3.250 | 3.250 | 3.199 | 8,233,200 |
| 2024-03-26 | 3.350 | 3.400 | 3.320 | 3.340 | 3.287 | 7,690,602 |
| 2024-03-25 | 3.410 | 3.450 | 3.360 | 3.360 | 3.307 | 8,370,581 |
| 2024-03-22 | 3.490 | 3.510 | 3.400 | 3.440 | 3.386 | 10,407,466 |
| 2024-03-21 | 3.450 | 3.560 | 3.440 | 3.510 | 3.455 | 15,492,673 |
| 2024-03-20 | 3.390 | 3.450 | 3.390 | 3.440 | 3.386 | 7,185,117 |
| 2024-03-19 | 3.420 | 3.450 | 3.390 | 3.410 | 3.356 | 9,289,912 |
| 2024-03-18 | 3.380 | 3.430 | 3.370 | 3.420 | 3.366 | 10,180,700 |
| 2024-03-15 | 3.340 | 3.400 | 3.310 | 3.380 | 3.327 | 10,328,197 |
| 2024-03-14 | 3.340 | 3.360 | 3.290 | 3.340 | 3.287 | 7,819,193 |
| 2024-03-13 | 3.380 | 3.400 | 3.320 | 3.340 | 3.287 | 7,950,701 |
| 2024-03-12 | 3.310 | 3.380 | 3.270 | 3.370 | 3.317 | 12,407,500 |
| 2024-03-11 | 3.270 | 3.330 | 3.220 | 3.310 | 3.258 | 11,999,499 |
| 2024-03-08 | 3.230 | 3.290 | 3.210 | 3.240 | 3.189 | 8,111,222 |
| 2024-03-07 | 3.270 | 3.340 | 3.230 | 3.240 | 3.189 | 8,735,900 |
| 2024-03-06 | 3.290 | 3.320 | 3.240 | 3.290 | 3.238 | 8,247,246 |
| 2024-03-05 | 3.310 | 3.340 | 3.240 | 3.260 | 3.209 | 8,546,100 |
| 2024-03-04 | 3.360 | 3.400 | 3.260 | 3.340 | 3.287 | 11,736,874 |
| 2024-03-01 | 3.270 | 3.400 | 3.250 | 3.400 | 3.346 | 19,934,922 |
| 2024-02-29 | 3.070 | 3.270 | 3.060 | 3.260 | 3.209 | 19,568,640 |
| 2024-02-28 | 3.400 | 3.450 | 3.110 | 3.110 | 3.061 | 22,096,600 |
| 2024-02-27 | 3.260 | 3.400 | 3.230 | 3.390 | 3.337 | 11,432,000 |
| 2024-02-26 | 3.290 | 3.340 | 3.240 | 3.280 | 3.228 | 13,477,457 |
| 2024-02-23 | 3.190 | 3.270 | 3.170 | 3.260 | 3.209 | 11,825,224 |
| 2024-02-22 | 3.120 | 3.180 | 3.100 | 3.180 | 3.130 | 13,184,946 |
| 2024-02-21 | 3.060 | 3.230 | 3.000 | 3.110 | 3.061 | 12,857,924 |
| 2024-02-20 | 3.090 | 3.090 | 3.010 | 3.060 | 3.012 | 10,000,973 |
| 2024-02-19 | 2.980 | 3.110 | 2.980 | 3.080 | 3.031 | 19,151,842 |
| 2024-02-08 | 2.710 | 2.970 | 2.660 | 2.970 | 2.923 | 29,530,971 |
| 2024-02-07 | 2.810 | 2.820 | 2.630 | 2.700 | 2.657 | 22,125,421 |
| 2024-02-06 | 2.770 | 2.990 | 2.560 | 2.830 | 2.785 | 30,686,805 |
| 2024-02-05 | 3.150 | 3.150 | 2.840 | 2.840 | 2.795 | 20,286,100 |
| 2024-02-02 | 3.350 | 3.410 | 3.020 | 3.160 | 3.110 | 15,807,350 |
| 2024-02-01 | 3.520 | 3.540 | 3.320 | 3.350 | 3.297 | 12,500,066 |
| 2024-01-31 | 3.670 | 3.690 | 3.490 | 3.490 | 3.435 | 10,584,100 |
| 2024-01-30 | 3.770 | 3.820 | 3.660 | 3.670 | 3.612 | 7,352,209 |
| 2024-01-29 | 3.970 | 3.990 | 3.810 | 3.820 | 3.760 | 11,322,700 |
| 2024-01-26 | 3.890 | 4.020 | 3.850 | 3.970 | 3.907 | 14,871,451 |
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.