Fujian Zhangzhou Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.120 | 4.210 | 4.110 | 4.160 | 4.079 | 25,541,860 |
| 2022-08-03 | 4.210 | 4.320 | 4.120 | 4.140 | 4.059 | 46,588,346 |
| 2022-08-02 | 4.380 | 4.530 | 4.100 | 4.230 | 4.147 | 63,094,920 |
| 2022-08-01 | 4.570 | 4.610 | 4.380 | 4.410 | 4.324 | 50,414,902 |
| 2022-07-29 | 4.660 | 4.780 | 4.550 | 4.630 | 4.540 | 64,370,252 |
| 2022-07-28 | 4.550 | 4.740 | 4.510 | 4.530 | 4.442 | 51,879,902 |
| 2022-07-27 | 4.650 | 4.700 | 4.490 | 4.510 | 4.422 | 84,267,165 |
| 2022-07-26 | 4.510 | 4.840 | 4.420 | 4.650 | 4.559 | 129,386,925 |
| 2022-07-25 | 4.440 | 4.520 | 4.360 | 4.400 | 4.314 | 36,610,200 |
| 2022-07-22 | 4.540 | 4.600 | 4.360 | 4.440 | 4.353 | 52,395,153 |
| 2022-07-21 | 4.600 | 4.630 | 4.460 | 4.540 | 4.451 | 61,658,046 |
| 2022-07-20 | 4.500 | 4.720 | 4.420 | 4.680 | 4.589 | 91,063,496 |
| 2022-07-19 | 4.700 | 4.920 | 4.530 | 4.540 | 4.451 | 145,930,603 |
| 2022-07-18 | 4.100 | 4.470 | 4.100 | 4.470 | 4.383 | 21,852,057 |
| 2022-07-15 | 4.160 | 4.260 | 4.040 | 4.060 | 3.981 | 72,588,893 |
| 2022-07-14 | 4.510 | 4.680 | 4.180 | 4.290 | 4.206 | 132,980,844 |
| 2022-07-13 | 3.920 | 4.290 | 3.870 | 4.290 | 4.206 | 55,713,718 |
| 2022-07-12 | 3.820 | 3.940 | 3.810 | 3.900 | 3.824 | 30,214,746 |
| 2022-07-11 | 3.810 | 3.840 | 3.760 | 3.810 | 3.736 | 12,974,265 |
| 2022-07-08 | 3.750 | 3.810 | 3.750 | 3.780 | 3.706 | 11,681,565 |
| 2022-07-07 | 3.740 | 3.770 | 3.730 | 3.760 | 3.687 | 10,311,700 |
| 2022-07-06 | 3.790 | 3.790 | 3.710 | 3.720 | 3.647 | 15,187,542 |
| 2022-07-05 | 3.860 | 3.860 | 3.760 | 3.780 | 3.706 | 19,902,730 |
| 2022-07-04 | 3.920 | 3.940 | 3.830 | 3.850 | 3.775 | 24,637,551 |
| 2022-07-01 | 3.840 | 3.940 | 3.800 | 3.920 | 3.843 | 35,144,923 |
| 2022-06-30 | 3.830 | 3.880 | 3.820 | 3.860 | 3.785 | 21,490,959 |
| 2022-06-29 | 3.850 | 3.940 | 3.830 | 3.850 | 3.775 | 35,630,830 |
| 2022-06-28 | 3.820 | 3.890 | 3.810 | 3.860 | 3.785 | 22,308,532 |
| 2022-06-27 | 3.830 | 3.870 | 3.810 | 3.820 | 3.745 | 20,169,300 |
| 2022-06-24 | 3.890 | 3.910 | 3.830 | 3.850 | 3.775 | 25,300,945 |
| 2022-06-23 | 3.750 | 3.920 | 3.730 | 3.900 | 3.824 | 36,911,600 |
| 2022-06-22 | 3.790 | 3.840 | 3.750 | 3.750 | 3.677 | 22,888,700 |
| 2022-06-21 | 3.900 | 3.960 | 3.770 | 3.800 | 3.726 | 38,707,500 |
| 2022-06-20 | 3.960 | 4.060 | 3.870 | 3.890 | 3.814 | 69,660,226 |
| 2022-06-17 | 3.730 | 3.810 | 3.690 | 3.770 | 3.696 | 23,958,100 |
| 2022-06-16 | 3.800 | 3.830 | 3.760 | 3.770 | 3.667 | 23,530,307 |
| 2022-06-15 | 3.820 | 3.920 | 3.800 | 3.820 | 3.716 | 38,545,302 |
| 2022-06-14 | 3.760 | 3.850 | 3.670 | 3.840 | 3.735 | 37,186,305 |
| 2022-06-13 | 3.820 | 3.870 | 3.730 | 3.770 | 3.667 | 35,162,248 |
| 2022-06-10 | 3.770 | 3.910 | 3.770 | 3.850 | 3.745 | 48,669,057 |
| 2022-06-09 | 3.800 | 3.840 | 3.730 | 3.740 | 3.638 | 26,426,300 |
| 2022-06-08 | 3.790 | 3.840 | 3.710 | 3.840 | 3.735 | 46,408,866 |
| 2022-06-07 | 3.840 | 3.850 | 3.750 | 3.810 | 3.706 | 39,001,976 |
| 2022-06-06 | 3.890 | 3.920 | 3.760 | 3.820 | 3.716 | 59,553,583 |
| 2022-06-02 | 4.000 | 4.020 | 3.880 | 3.910 | 3.803 | 70,683,408 |
| 2022-06-01 | 3.910 | 4.180 | 3.850 | 4.090 | 3.978 | 107,103,846 |
| 2022-05-31 | 3.880 | 3.950 | 3.860 | 3.910 | 3.803 | 59,965,437 |
| 2022-05-30 | 3.910 | 3.940 | 3.820 | 3.850 | 3.745 | 60,660,860 |
| 2022-05-27 | 4.000 | 4.030 | 3.870 | 3.900 | 3.793 | 92,914,857 |
| 2022-05-26 | 4.150 | 4.230 | 3.970 | 4.000 | 3.891 | 151,407,617 |
| 2022-05-25 | 4.330 | 4.560 | 4.330 | 4.330 | 4.212 | 184,901,873 |
| 2022-05-24 | 5.400 | 5.400 | 4.560 | 4.810 | 4.679 | 264,275,252 |
| 2022-05-23 | 4.910 | 4.910 | 4.910 | 4.910 | 4.776 | 10,401,666 |
| 2022-05-20 | 4.460 | 4.460 | 4.460 | 4.460 | 4.338 | 15,515,287 |
| 2022-05-19 | 3.620 | 4.050 | 3.610 | 4.050 | 3.939 | 26,954,287 |
| 2022-05-18 | 3.640 | 3.830 | 3.640 | 3.680 | 3.579 | 60,424,342 |
| 2022-05-17 | 3.980 | 4.200 | 3.740 | 3.780 | 3.677 | 95,152,529 |
| 2022-05-16 | 3.550 | 3.850 | 3.490 | 3.850 | 3.745 | 29,554,282 |
| 2022-05-13 | 3.370 | 3.530 | 3.350 | 3.500 | 3.404 | 18,075,076 |
| 2022-05-12 | 3.300 | 3.400 | 3.290 | 3.380 | 3.288 | 12,748,998 |
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.