Fujian Zhangzhou Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	4.420	4.510	4.390	4.430	4.343	12,667,967
2023-02-03	4.450	4.480	4.370	4.460	4.373	15,710,067
2023-02-02	4.500	4.530	4.420	4.450	4.363	19,517,122
2023-02-01	4.520	4.540	4.440	4.500	4.412	13,993,172
2023-01-31	4.570	4.580	4.460	4.500	4.412	20,741,207
2023-01-30	4.320	4.660	4.290	4.560	4.471	34,200,564
2023-01-20	4.200	4.300	4.160	4.290	4.206	11,552,002
2023-01-19	4.150	4.180	4.120	4.160	4.079	6,660,388
2023-01-18	4.200	4.210	4.130	4.170	4.089	7,338,768
2023-01-17	4.260	4.300	4.160	4.180	4.098	8,030,100
2023-01-16	4.150	4.290	4.130	4.260	4.177	12,881,550
2023-01-13	4.160	4.200	4.100	4.170	4.089	8,064,700
2023-01-12	4.250	4.250	4.140	4.170	4.089	9,054,700
2023-01-11	4.190	4.290	4.140	4.230	4.147	11,824,475
2023-01-10	4.230	4.230	4.150	4.170	4.089	7,149,300
2023-01-09	4.160	4.300	4.160	4.220	4.138	11,098,812
2023-01-06	4.180	4.210	4.130	4.180	4.098	10,379,292
2023-01-05	4.180	4.200	4.140	4.190	4.108	8,320,400
2023-01-04	4.100	4.200	4.060	4.170	4.089	11,363,552
2023-01-03	4.000	4.110	3.990	4.100	4.020	9,755,013
2022-12-30	3.960	4.030	3.950	3.990	3.912	6,797,905
2022-12-29	3.990	4.020	3.930	3.960	3.883	6,750,010
2022-12-28	4.060	4.060	3.980	3.990	3.912	9,207,857
2022-12-27	4.030	4.070	4.020	4.040	3.961	9,017,165
2022-12-26	4.030	4.060	4.000	4.030	3.951	7,531,905
2022-12-23	4.050	4.120	4.000	4.010	3.932	9,173,175
2022-12-22	4.180	4.180	4.020	4.050	3.971	10,531,600
2022-12-21	4.180	4.190	4.110	4.130	4.049	9,614,075
2022-12-20	4.130	4.200	4.090	4.190	4.108	11,988,300
2022-12-19	4.270	4.310	4.100	4.130	4.049	19,443,000
2022-12-16	4.370	4.370	4.260	4.290	4.206	11,721,600
2022-12-15	4.400	4.410	4.300	4.350	4.265	12,096,490
2022-12-14	4.430	4.460	4.360	4.370	4.285	12,189,000
2022-12-13	4.410	4.460	4.400	4.420	4.334	9,447,900
2022-12-12	4.530	4.540	4.370	4.400	4.314	20,363,170
2022-12-09	4.690	4.730	4.500	4.550	4.461	24,506,743
2022-12-08	4.690	4.750	4.600	4.610	4.520	16,290,672
2022-12-07	4.650	4.790	4.630	4.680	4.589	20,050,868
2022-12-06	4.640	4.890	4.590	4.690	4.598	30,781,416
2022-12-05	4.660	4.710	4.620	4.640	4.549	20,430,514
2022-12-02	4.560	4.660	4.540	4.630	4.540	19,447,614
2022-12-01	4.630	4.660	4.520	4.580	4.491	27,886,250
2022-11-30	4.560	4.690	4.520	4.580	4.491	36,676,441
2022-11-29	4.540	4.630	4.420	4.480	4.393	33,536,352
2022-11-28	4.350	4.580	4.290	4.580	4.491	30,434,998
2022-11-25	4.330	4.440	4.320	4.350	4.265	15,051,314
2022-11-24	4.310	4.370	4.250	4.350	4.265	12,547,558
2022-11-23	4.250	4.310	4.200	4.290	4.206	12,531,321
2022-11-22	4.290	4.370	4.200	4.230	4.147	18,166,300
2022-11-21	4.340	4.400	4.270	4.290	4.206	16,224,201
2022-11-18	4.410	4.450	4.330	4.350	4.265	17,799,220
2022-11-17	4.380	4.440	4.330	4.380	4.294	21,719,679
2022-11-16	4.500	4.730	4.330	4.440	4.353	55,604,461
2022-11-15	4.300	4.560	4.290	4.550	4.461	38,675,624
2022-11-14	4.370	4.390	4.270	4.300	4.216	26,110,020
2022-11-11	4.220	4.340	4.210	4.320	4.236	29,439,599
2022-11-10	4.210	4.320	4.130	4.200	4.118	22,548,432
2022-11-09	4.090	4.210	4.080	4.170	4.089	14,818,008
2022-11-08	4.060	4.120	4.040	4.090	4.010	12,706,374
2022-11-07	4.020	4.100	3.990	4.060	3.981	15,611,980

← NewerPage 16 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.