Fujian Zhangzhou Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.370	4.440	4.290	4.400	4.314	19,014,468
2023-05-04	4.080	4.420	4.070	4.320	4.236	24,808,313
2023-04-28	4.030	4.140	4.010	4.120	4.040	9,381,805
2023-04-27	4.060	4.080	3.990	4.030	3.951	10,063,705
2023-04-26	4.040	4.130	3.970	4.050	3.971	13,896,900
2023-04-25	4.070	4.120	3.960	4.020	3.942	17,047,876
2023-04-24	4.270	4.290	4.040	4.080	4.000	25,394,135
2023-04-21	4.530	4.540	4.220	4.260	4.177	21,593,600
2023-04-20	4.510	4.630	4.420	4.540	4.451	22,540,890
2023-04-19	4.520	4.560	4.410	4.520	4.432	14,257,823
2023-04-18	4.520	4.570	4.460	4.500	4.412	19,735,186
2023-04-17	4.230	4.600	4.210	4.540	4.451	39,814,268
2023-04-14	4.280	4.370	4.260	4.290	4.206	11,906,386
2023-04-13	4.210	4.370	4.200	4.280	4.196	16,386,460
2023-04-12	4.170	4.200	4.140	4.190	4.108	7,473,520
2023-04-11	4.040	4.170	4.000	4.160	4.079	12,587,652
2023-04-10	4.160	4.160	4.030	4.050	3.971	13,819,702
2023-04-07	4.130	4.190	4.120	4.170	4.089	4,873,519
2023-04-06	4.180	4.180	4.110	4.140	4.059	7,590,656
2023-04-04	4.280	4.280	4.180	4.200	4.118	7,019,700
2023-04-03	4.280	4.300	4.250	4.270	4.187	7,735,683
2023-03-31	4.170	4.300	4.160	4.290	4.206	12,976,807
2023-03-30	4.110	4.190	4.070	4.160	4.079	9,545,778
2023-03-29	4.140	4.140	4.080	4.100	4.020	6,792,122
2023-03-28	4.130	4.160	4.100	4.130	4.049	6,129,500
2023-03-27	4.150	4.160	4.090	4.140	4.059	8,082,535
2023-03-24	4.210	4.230	4.130	4.160	4.079	10,380,230
2023-03-23	4.320	4.320	4.190	4.230	4.147	13,592,854
2023-03-22	4.350	4.370	4.300	4.330	4.245	6,529,955
2023-03-21	4.330	4.370	4.290	4.350	4.265	6,832,321
2023-03-20	4.250	4.380	4.230	4.330	4.245	12,208,229
2023-03-17	4.270	4.290	4.220	4.260	4.177	7,811,502
2023-03-16	4.330	4.330	4.230	4.240	4.157	7,904,233
2023-03-15	4.260	4.350	4.230	4.340	4.255	8,391,700
2023-03-14	4.340	4.340	4.170	4.240	4.157	9,149,822
2023-03-13	4.330	4.360	4.250	4.310	4.226	11,794,700
2023-03-10	4.450	4.500	4.390	4.390	4.304	9,311,063
2023-03-09	4.530	4.540	4.390	4.430	4.343	11,212,700
2023-03-08	4.460	4.500	4.440	4.480	4.393	7,142,434
2023-03-07	4.550	4.560	4.460	4.460	4.373	12,125,710
2023-03-06	4.590	4.610	4.510	4.530	4.442	15,456,585
2023-03-03	4.680	4.680	4.570	4.610	4.520	14,334,300
2023-03-02	4.700	4.710	4.620	4.660	4.569	14,397,992
2023-03-01	4.800	4.800	4.660	4.700	4.608	18,277,321
2023-02-28	4.620	4.820	4.620	4.780	4.687	23,811,611
2023-02-27	4.760	4.780	4.580	4.590	4.500	18,735,885
2023-02-24	4.660	4.840	4.640	4.770	4.677	29,465,223
2023-02-23	4.600	4.700	4.590	4.630	4.540	15,021,778
2023-02-22	4.560	4.600	4.520	4.580	4.491	8,919,485
2023-02-21	4.540	4.610	4.510	4.590	4.500	13,492,702
2023-02-20	4.420	4.530	4.410	4.520	4.432	12,786,314
2023-02-17	4.460	4.590	4.400	4.410	4.324	17,873,454
2023-02-16	4.460	4.650	4.450	4.500	4.412	28,487,049
2023-02-15	4.480	4.480	4.430	4.450	4.363	9,631,600
2023-02-14	4.530	4.570	4.460	4.480	4.393	11,800,292
2023-02-13	4.530	4.590	4.520	4.540	4.451	10,813,458
2023-02-10	4.540	4.570	4.500	4.540	4.451	10,059,441
2023-02-09	4.600	4.600	4.500	4.540	4.451	16,567,822
2023-02-08	4.520	4.650	4.490	4.600	4.510	22,157,023
2023-02-07	4.450	4.640	4.430	4.540	4.451	27,874,900

← NewerPage 15 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.