Fujian Zhangzhou Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	3.740	3.870	3.700	3.860	3.799	11,144,122
2024-01-24	3.610	3.730	3.540	3.730	3.671	10,147,667
2024-01-23	3.590	3.630	3.520	3.580	3.524	10,428,070
2024-01-22	3.840	3.840	3.520	3.580	3.524	16,085,721
2024-01-19	3.910	3.940	3.850	3.850	3.789	7,338,002
2024-01-18	3.930	3.980	3.800	3.930	3.868	15,072,058
2024-01-17	4.060	4.100	3.970	3.970	3.907	10,826,770
2024-01-16	4.100	4.120	4.010	4.060	3.996	7,743,109
2024-01-15	4.050	4.130	4.040	4.110	4.045	7,472,133
2024-01-12	4.160	4.210	4.100	4.120	4.055	10,251,302
2024-01-11	4.100	4.210	4.080	4.200	4.134	10,232,233
2024-01-10	4.090	4.170	4.030	4.100	4.035	9,414,600
2024-01-09	4.120	4.260	4.070	4.110	4.045	9,559,535
2024-01-08	4.220	4.230	4.100	4.110	4.045	6,750,500
2024-01-05	4.300	4.340	4.210	4.220	4.153	8,315,600
2024-01-04	4.290	4.320	4.270	4.300	4.232	5,550,800
2024-01-03	4.260	4.330	4.250	4.300	4.232	7,264,502
2024-01-02	4.190	4.320	4.190	4.280	4.213	8,009,333
2023-12-29	4.140	4.210	4.130	4.200	4.134	7,784,163
2023-12-28	4.000	4.170	3.940	4.170	4.104	10,326,609
2023-12-27	4.020	4.050	3.960	4.000	3.937	7,907,600
2023-12-26	4.090	4.100	4.010	4.030	3.966	7,421,666
2023-12-25	4.110	4.130	4.060	4.090	4.026	5,754,491
2023-12-22	4.220	4.220	4.100	4.110	4.045	10,944,766
2023-12-21	4.220	4.240	4.120	4.210	4.144	8,761,019
2023-12-20	4.250	4.270	4.220	4.220	4.153	4,820,182
2023-12-19	4.330	4.330	4.210	4.250	4.183	9,531,600
2023-12-18	4.360	4.390	4.300	4.310	4.242	8,780,320
2023-12-15	4.440	4.450	4.380	4.390	4.321	6,060,400
2023-12-14	4.410	4.480	4.410	4.430	4.360	7,981,502
2023-12-13	4.420	4.470	4.400	4.410	4.340	7,253,100
2023-12-12	4.360	4.440	4.350	4.420	4.350	7,144,010
2023-12-11	4.310	4.390	4.300	4.370	4.301	11,471,600
2023-12-08	4.480	4.510	4.340	4.360	4.291	18,153,000
2023-12-07	4.560	4.590	4.490	4.500	4.429	10,525,302
2023-12-06	4.560	4.600	4.550	4.560	4.488	9,192,490
2023-12-05	4.610	4.680	4.560	4.580	4.508	13,497,800
2023-12-04	4.510	4.650	4.500	4.620	4.547	18,444,756
2023-12-01	4.470	4.520	4.460	4.510	4.439	8,739,100
2023-11-30	4.460	4.490	4.420	4.470	4.400	9,896,200
2023-11-29	4.570	4.590	4.440	4.450	4.380	17,047,009
2023-11-28	4.540	4.590	4.500	4.570	4.498	10,280,264
2023-11-27	4.550	4.590	4.530	4.540	4.468	9,492,521
2023-11-24	4.630	4.630	4.520	4.590	4.518	11,357,900
2023-11-23	4.530	4.620	4.510	4.610	4.537	12,930,000
2023-11-22	4.560	4.600	4.530	4.540	4.468	10,810,912
2023-11-21	4.550	4.630	4.530	4.560	4.488	14,358,144
2023-11-20	4.590	4.600	4.520	4.550	4.478	11,868,714
2023-11-17	4.500	4.620	4.480	4.590	4.518	18,974,977
2023-11-16	4.560	4.580	4.490	4.500	4.429	17,892,050
2023-11-15	4.450	4.800	4.450	4.580	4.508	39,792,161
2023-11-14	4.440	4.440	4.390	4.440	4.370	7,449,300
2023-11-13	4.430	4.450	4.390	4.430	4.360	7,965,400
2023-11-10	4.420	4.440	4.380	4.410	4.340	7,165,900
2023-11-09	4.530	4.550	4.420	4.440	4.370	15,631,400
2023-11-08	4.610	4.610	4.530	4.540	4.468	10,231,000
2023-11-07	4.480	4.640	4.460	4.630	4.557	15,237,960
2023-11-06	4.450	4.530	4.440	4.500	4.429	9,508,710
2023-11-03	4.440	4.480	4.430	4.430	4.360	8,139,300
2023-11-02	4.530	4.570	4.430	4.440	4.370	10,433,600

← NewerPage 12 of 21 · 1,219 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.