Fujian Zhangzhou Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.970 | 4.020 | 3.970 | 3.990 | 3.912 | 12,614,000 |
| 2022-11-03 | 3.960 | 4.010 | 3.950 | 3.980 | 3.902 | 7,170,000 |
| 2022-11-02 | 3.910 | 4.040 | 3.900 | 3.990 | 3.912 | 14,964,746 |
| 2022-11-01 | 3.820 | 3.930 | 3.800 | 3.920 | 3.843 | 11,077,428 |
| 2022-10-31 | 3.730 | 3.850 | 3.730 | 3.820 | 3.745 | 9,107,420 |
| 2022-10-28 | 3.870 | 3.910 | 3.720 | 3.730 | 3.657 | 15,046,533 |
| 2022-10-27 | 3.920 | 3.930 | 3.880 | 3.890 | 3.814 | 8,264,289 |
| 2022-10-26 | 3.930 | 3.980 | 3.890 | 3.920 | 3.843 | 11,942,373 |
| 2022-10-25 | 3.880 | 3.960 | 3.830 | 3.920 | 3.843 | 11,613,000 |
| 2022-10-24 | 3.940 | 3.960 | 3.830 | 3.900 | 3.824 | 15,377,841 |
| 2022-10-21 | 4.110 | 4.140 | 3.960 | 3.970 | 3.892 | 16,038,144 |
| 2022-10-20 | 3.950 | 3.980 | 3.900 | 3.920 | 3.843 | 10,760,042 |
| 2022-10-19 | 4.020 | 4.070 | 3.950 | 3.950 | 3.873 | 14,960,063 |
| 2022-10-18 | 3.980 | 4.140 | 3.960 | 4.050 | 3.971 | 22,516,344 |
| 2022-10-17 | 3.860 | 4.040 | 3.830 | 3.970 | 3.892 | 18,403,700 |
| 2022-10-14 | 3.930 | 3.980 | 3.870 | 3.930 | 3.853 | 20,256,233 |
| 2022-10-13 | 3.900 | 3.990 | 3.850 | 3.880 | 3.804 | 18,047,365 |
| 2022-10-12 | 3.800 | 3.960 | 3.790 | 3.940 | 3.863 | 25,195,608 |
| 2022-10-11 | 3.700 | 3.930 | 3.650 | 3.890 | 3.814 | 42,021,166 |
| 2022-10-10 | 3.550 | 3.880 | 3.540 | 3.790 | 3.716 | 35,659,138 |
| 2022-09-30 | 3.530 | 3.580 | 3.510 | 3.530 | 3.461 | 7,001,977 |
| 2022-09-29 | 3.620 | 3.650 | 3.520 | 3.530 | 3.461 | 9,375,904 |
| 2022-09-28 | 3.700 | 3.700 | 3.600 | 3.600 | 3.530 | 9,927,950 |
| 2022-09-27 | 3.620 | 3.710 | 3.620 | 3.710 | 3.638 | 7,436,979 |
| 2022-09-26 | 3.770 | 3.780 | 3.630 | 3.640 | 3.569 | 9,625,900 |
| 2022-09-23 | 3.840 | 3.890 | 3.780 | 3.780 | 3.706 | 10,634,158 |
| 2022-09-22 | 3.850 | 3.980 | 3.830 | 3.880 | 3.804 | 17,014,845 |
| 2022-09-21 | 3.890 | 3.900 | 3.770 | 3.870 | 3.794 | 9,506,722 |
| 2022-09-20 | 3.810 | 3.910 | 3.800 | 3.860 | 3.785 | 10,819,700 |
| 2022-09-19 | 3.750 | 3.820 | 3.670 | 3.780 | 3.706 | 10,478,300 |
| 2022-09-16 | 3.940 | 3.940 | 3.760 | 3.760 | 3.687 | 18,560,051 |
| 2022-09-15 | 4.060 | 4.110 | 3.860 | 3.930 | 3.853 | 20,849,700 |
| 2022-09-14 | 3.980 | 4.070 | 3.920 | 4.010 | 3.932 | 15,438,383 |
| 2022-09-13 | 4.020 | 4.040 | 3.960 | 3.980 | 3.902 | 8,964,597 |
| 2022-09-09 | 4.010 | 4.030 | 3.980 | 4.020 | 3.942 | 7,594,900 |
| 2022-09-08 | 4.050 | 4.060 | 4.000 | 4.000 | 3.922 | 7,808,458 |
| 2022-09-07 | 4.080 | 4.080 | 4.020 | 4.040 | 3.961 | 9,023,058 |
| 2022-09-06 | 4.050 | 4.100 | 4.010 | 4.080 | 4.000 | 10,756,300 |
| 2022-09-05 | 3.940 | 4.050 | 3.940 | 4.040 | 3.961 | 12,784,512 |
| 2022-09-02 | 3.930 | 3.960 | 3.910 | 3.940 | 3.863 | 7,555,700 |
| 2022-09-01 | 3.930 | 3.970 | 3.890 | 3.930 | 3.853 | 8,703,300 |
| 2022-08-31 | 3.990 | 4.010 | 3.910 | 3.920 | 3.843 | 10,852,300 |
| 2022-08-30 | 4.030 | 4.080 | 3.990 | 4.010 | 3.932 | 9,614,000 |
| 2022-08-29 | 3.890 | 4.030 | 3.860 | 4.020 | 3.942 | 11,322,040 |
| 2022-08-26 | 4.040 | 4.050 | 3.950 | 3.960 | 3.883 | 12,362,552 |
| 2022-08-25 | 4.000 | 4.060 | 3.920 | 4.030 | 3.951 | 15,714,694 |
| 2022-08-24 | 4.180 | 4.190 | 3.980 | 4.000 | 3.922 | 27,512,614 |
| 2022-08-23 | 4.150 | 4.190 | 4.130 | 4.170 | 4.089 | 13,282,998 |
| 2022-08-22 | 4.250 | 4.250 | 4.120 | 4.150 | 4.069 | 26,916,001 |
| 2022-08-19 | 4.280 | 4.470 | 4.270 | 4.310 | 4.226 | 31,542,648 |
| 2022-08-18 | 4.410 | 4.410 | 4.250 | 4.280 | 4.196 | 25,025,242 |
| 2022-08-17 | 4.400 | 4.430 | 4.300 | 4.350 | 4.265 | 26,069,839 |
| 2022-08-16 | 4.250 | 4.410 | 4.220 | 4.390 | 4.304 | 35,515,525 |
| 2022-08-15 | 4.230 | 4.260 | 4.190 | 4.250 | 4.167 | 14,202,300 |
| 2022-08-12 | 4.250 | 4.320 | 4.230 | 4.260 | 4.177 | 19,018,062 |
| 2022-08-11 | 4.230 | 4.280 | 4.220 | 4.260 | 4.177 | 21,579,000 |
| 2022-08-10 | 4.130 | 4.310 | 4.120 | 4.250 | 4.167 | 33,490,500 |
| 2022-08-09 | 4.230 | 4.250 | 4.160 | 4.160 | 4.079 | 21,713,915 |
| 2022-08-08 | 4.130 | 4.290 | 4.100 | 4.240 | 4.157 | 29,967,622 |
| 2022-08-05 | 4.200 | 4.230 | 4.070 | 4.110 | 4.030 | 26,310,621 |
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.