Fujian Zhangzhou Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.580	4.610	4.530	4.550	4.478	8,893,042
2023-10-31	4.660	4.700	4.550	4.580	4.508	10,473,600
2023-10-30	4.590	4.740	4.560	4.640	4.567	14,704,152
2023-10-27	4.550	4.660	4.550	4.590	4.518	13,518,636
2023-10-26	4.630	4.680	4.550	4.580	4.508	16,124,236
2023-10-25	4.550	4.740	4.540	4.680	4.606	31,310,191
2023-10-24	4.330	4.500	4.330	4.450	4.380	13,369,280
2023-10-23	4.360	4.390	4.210	4.340	4.272	12,843,877
2023-10-20	4.360	4.370	4.290	4.310	4.242	7,216,980
2023-10-19	4.370	4.440	4.300	4.360	4.291	7,844,294
2023-10-18	4.440	4.440	4.360	4.380	4.311	7,034,650
2023-10-17	4.480	4.530	4.410	4.440	4.370	7,646,900
2023-10-16	4.490	4.500	4.420	4.450	4.380	9,322,200
2023-10-13	4.540	4.560	4.460	4.490	4.419	9,526,800
2023-10-12	4.550	4.600	4.520	4.540	4.468	9,296,900
2023-10-11	4.550	4.590	4.510	4.550	4.478	11,153,700
2023-10-10	4.520	4.600	4.470	4.540	4.468	13,556,922
2023-10-09	4.520	4.550	4.420	4.500	4.429	12,092,300
2023-09-28	4.540	4.570	4.490	4.540	4.468	10,309,402
2023-09-27	4.430	4.650	4.430	4.510	4.439	21,052,402
2023-09-26	4.400	4.490	4.400	4.450	4.380	8,167,203
2023-09-25	4.520	4.540	4.420	4.420	4.350	14,463,200
2023-09-22	4.510	4.570	4.490	4.540	4.468	11,957,200
2023-09-21	4.550	4.630	4.520	4.530	4.459	11,059,867
2023-09-20	4.500	4.630	4.480	4.560	4.488	15,174,267
2023-09-19	4.530	4.580	4.480	4.510	4.439	12,913,800
2023-09-18	4.600	4.630	4.460	4.540	4.468	17,791,667
2023-09-15	4.460	4.750	4.400	4.530	4.459	35,697,993
2023-09-14	4.630	4.670	4.440	4.440	4.370	60,787,416
2023-09-13	4.800	4.990	4.710	4.720	4.646	78,853,381
2023-09-12	4.870	4.870	4.660	4.690	4.616	28,298,303
2023-09-11	4.800	4.910	4.730	4.900	4.823	30,583,864
2023-09-08	4.600	4.860	4.530	4.840	4.764	39,527,124
2023-09-07	4.650	4.750	4.580	4.600	4.527	24,859,464
2023-09-06	4.590	4.720	4.470	4.680	4.606	32,717,145
2023-09-05	4.390	4.650	4.350	4.620	4.547	35,226,920
2023-09-04	4.360	4.420	4.300	4.390	4.321	10,885,510
2023-09-01	4.320	4.350	4.290	4.320	4.252	9,186,446
2023-08-31	4.440	4.440	4.310	4.330	4.262	11,762,224
2023-08-30	4.440	4.480	4.380	4.400	4.331	10,805,190
2023-08-29	4.280	4.460	4.280	4.440	4.370	16,276,144
2023-08-28	4.480	4.560	4.270	4.300	4.232	20,877,522
2023-08-25	4.330	4.510	4.300	4.370	4.301	18,957,020
2023-08-24	4.450	4.450	4.310	4.380	4.311	12,874,060
2023-08-23	4.360	4.470	4.300	4.410	4.340	12,950,338
2023-08-22	4.350	4.380	4.280	4.360	4.291	8,654,383
2023-08-21	4.380	4.450	4.330	4.340	4.272	11,596,500
2023-08-18	4.480	4.560	4.390	4.390	4.321	11,275,777
2023-08-17	4.380	4.500	4.340	4.490	4.419	9,771,100
2023-08-16	4.350	4.480	4.330	4.400	4.331	9,950,800
2023-08-15	4.390	4.420	4.330	4.370	4.301	7,277,502
2023-08-14	4.300	4.410	4.270	4.410	4.340	10,044,926
2023-08-11	4.470	4.490	4.320	4.320	4.252	13,362,902
2023-08-10	4.410	4.500	4.300	4.490	4.419	22,295,328
2023-08-09	4.450	4.450	4.360	4.400	4.331	12,588,661
2023-08-08	4.520	4.550	4.450	4.470	4.400	9,824,393
2023-08-07	4.500	4.530	4.470	4.510	4.439	9,790,100
2023-08-04	4.550	4.680	4.460	4.520	4.449	17,807,500
2023-08-03	4.600	4.600	4.480	4.540	4.468	12,922,327
2023-08-02	4.670	4.680	4.550	4.590	4.518	15,640,800

← NewerPage 13 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.