Fujian Zhangzhou Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.740	4.750	4.660	4.670	4.596	12,892,165
2023-07-31	4.720	4.810	4.700	4.750	4.675	15,873,000
2023-07-28	4.800	4.830	4.720	4.750	4.675	13,044,631
2023-07-27	4.750	4.820	4.710	4.780	4.705	16,235,363
2023-07-26	4.830	4.850	4.680	4.760	4.685	15,938,506
2023-07-25	4.780	4.840	4.760	4.820	4.744	12,787,266
2023-07-24	4.680	4.800	4.660	4.740	4.665	8,588,215
2023-07-21	4.710	4.780	4.680	4.700	4.626	7,681,242
2023-07-20	4.810	4.810	4.700	4.710	4.636	8,434,690
2023-07-19	4.770	4.840	4.740	4.790	4.714	7,456,564
2023-07-18	4.800	4.850	4.740	4.790	4.714	7,301,405
2023-07-17	4.760	4.810	4.700	4.800	4.724	12,185,729
2023-07-14	4.900	4.930	4.790	4.820	4.744	15,348,012
2023-07-13	4.900	4.930	4.800	4.920	4.842	17,491,600
2023-07-12	5.010	5.030	4.860	4.900	4.823	14,711,523
2023-07-11	5.010	5.070	4.920	4.990	4.911	15,030,234
2023-07-10	5.160	5.160	4.950	4.970	4.892	24,379,900
2023-07-07	4.990	5.190	4.960	5.110	5.029	26,359,210
2023-07-06	4.970	5.030	4.930	5.010	4.931	14,448,296
2023-07-05	5.050	5.060	4.930	4.970	4.892	20,065,973
2023-07-04	4.940	5.080	4.880	5.060	4.980	25,217,117
2023-07-03	4.850	5.030	4.830	4.940	4.862	34,410,855
2023-06-30	4.830	4.870	4.740	4.850	4.774	28,058,131
2023-06-29	4.880	4.960	4.830	4.850	4.774	19,701,350
2023-06-28	4.900	5.000	4.830	4.930	4.852	20,881,561
2023-06-27	4.960	4.990	4.890	4.910	4.833	20,693,221
2023-06-26	5.080	5.100	4.880	4.920	4.842	30,719,515
2023-06-21	5.310	5.360	5.080	5.110	5.029	30,168,540
2023-06-20	5.050	5.400	4.980	5.230	5.128	50,060,220
2023-06-19	4.960	5.160	4.960	5.000	4.902	29,477,942
2023-06-16	5.050	5.250	4.930	5.000	4.902	49,391,380
2023-06-15	4.880	5.150	4.880	5.060	4.961	85,484,002
2023-06-14	4.660	5.100	4.650	5.100	5.000	85,083,230
2023-06-13	4.520	4.690	4.510	4.640	4.549	37,038,927
2023-06-12	4.310	4.580	4.270	4.540	4.451	37,496,532
2023-06-09	4.340	4.390	4.290	4.330	4.245	15,350,989
2023-06-08	4.230	4.400	4.160	4.340	4.255	26,493,635
2023-06-07	4.060	4.380	4.050	4.230	4.147	32,137,607
2023-06-06	4.130	4.130	4.040	4.060	3.981	7,797,250
2023-06-05	4.110	4.130	4.070	4.120	4.040	5,773,833
2023-06-02	4.050	4.120	4.040	4.100	4.020	8,643,385
2023-06-01	4.090	4.130	4.050	4.060	3.981	8,369,000
2023-05-31	4.160	4.180	4.090	4.100	4.020	6,457,000
2023-05-30	4.100	4.180	4.050	4.160	4.079	10,378,463
2023-05-29	4.180	4.210	4.090	4.110	4.030	10,280,802
2023-05-26	4.110	4.220	4.110	4.190	4.108	10,816,240
2023-05-25	4.100	4.140	4.020	4.120	4.040	10,511,100
2023-05-24	4.130	4.180	4.100	4.110	4.030	8,545,300
2023-05-23	4.160	4.180	4.120	4.130	4.049	7,967,184
2023-05-22	4.200	4.210	4.140	4.160	4.079	8,282,800
2023-05-19	4.320	4.320	4.190	4.200	4.118	12,571,300
2023-05-18	4.280	4.340	4.250	4.320	4.236	9,999,121
2023-05-17	4.190	4.300	4.150	4.250	4.167	9,547,233
2023-05-16	4.310	4.330	4.170	4.180	4.098	13,100,700
2023-05-15	4.340	4.380	4.210	4.300	4.216	14,703,800
2023-05-12	4.580	4.640	4.310	4.330	4.245	22,863,697
2023-05-11	4.340	4.500	4.310	4.460	4.373	18,309,200
2023-05-10	4.390	4.430	4.320	4.340	4.255	10,835,055
2023-05-09	4.500	4.520	4.410	4.430	4.343	15,349,402
2023-05-08	4.390	4.510	4.360	4.470	4.383	18,303,107

← NewerPage 14 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.