Fujian Zhangzhou Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.390 | 3.530 | 3.320 | 3.340 | 3.249 | 20,949,008 |
| 2022-05-10 | 3.220 | 3.390 | 3.180 | 3.370 | 3.278 | 18,184,751 |
| 2022-05-09 | 3.120 | 3.280 | 3.120 | 3.270 | 3.181 | 15,791,853 |
| 2022-05-06 | 3.130 | 3.140 | 3.050 | 3.110 | 3.025 | 13,477,265 |
| 2022-05-05 | 3.130 | 3.200 | 3.100 | 3.180 | 3.093 | 14,796,560 |
| 2022-04-29 | 3.080 | 3.170 | 3.060 | 3.160 | 3.074 | 18,157,031 |
| 2022-04-28 | 3.090 | 3.220 | 3.030 | 3.080 | 2.996 | 13,959,236 |
| 2022-04-27 | 3.080 | 3.140 | 2.930 | 3.130 | 3.044 | 16,448,660 |
| 2022-04-26 | 3.030 | 3.170 | 3.000 | 3.050 | 2.967 | 16,062,442 |
| 2022-04-25 | 3.260 | 3.280 | 3.010 | 3.030 | 2.947 | 16,890,600 |
| 2022-04-22 | 3.360 | 3.370 | 3.270 | 3.310 | 3.220 | 10,087,010 |
| 2022-04-21 | 3.550 | 3.550 | 3.340 | 3.360 | 3.268 | 15,893,800 |
| 2022-04-20 | 3.640 | 3.670 | 3.520 | 3.530 | 3.434 | 12,589,869 |
| 2022-04-19 | 3.630 | 3.670 | 3.600 | 3.640 | 3.541 | 11,638,665 |
| 2022-04-18 | 3.570 | 3.660 | 3.470 | 3.610 | 3.511 | 13,993,000 |
| 2022-04-15 | 3.660 | 3.660 | 3.520 | 3.530 | 3.434 | 15,989,400 |
| 2022-04-14 | 3.600 | 3.700 | 3.600 | 3.650 | 3.550 | 14,029,850 |
| 2022-04-13 | 3.680 | 3.710 | 3.580 | 3.610 | 3.511 | 16,713,447 |
| 2022-04-12 | 3.620 | 3.720 | 3.570 | 3.700 | 3.599 | 22,535,861 |
| 2022-04-11 | 3.790 | 3.790 | 3.620 | 3.640 | 3.541 | 20,519,169 |
| 2022-04-08 | 3.780 | 3.850 | 3.710 | 3.750 | 3.648 | 28,774,851 |
| 2022-04-07 | 3.870 | 3.970 | 3.790 | 3.820 | 3.716 | 48,600,441 |
| 2022-04-06 | 3.850 | 3.990 | 3.840 | 3.930 | 3.823 | 71,137,066 |
| 2022-04-01 | 4.000 | 4.170 | 3.810 | 3.870 | 3.764 | 86,335,908 |
| 2022-03-31 | 3.620 | 3.980 | 3.610 | 3.880 | 3.774 | 71,269,017 |
| 2022-03-30 | 3.520 | 3.830 | 3.500 | 3.680 | 3.579 | 48,477,117 |
| 2022-03-29 | 3.550 | 3.560 | 3.460 | 3.490 | 3.395 | 11,397,809 |
| 2022-03-28 | 3.470 | 3.570 | 3.420 | 3.550 | 3.453 | 17,843,591 |
| 2022-03-25 | 3.420 | 3.520 | 3.420 | 3.480 | 3.385 | 14,589,044 |
| 2022-03-24 | 3.440 | 3.490 | 3.410 | 3.430 | 3.336 | 10,905,239 |
| 2022-03-23 | 3.500 | 3.530 | 3.460 | 3.480 | 3.385 | 11,261,895 |
| 2022-03-22 | 3.440 | 3.500 | 3.420 | 3.470 | 3.375 | 11,784,727 |
| 2022-03-21 | 3.440 | 3.470 | 3.390 | 3.450 | 3.356 | 10,532,420 |
| 2022-03-18 | 3.280 | 3.400 | 3.280 | 3.390 | 3.297 | 13,913,333 |
| 2022-03-17 | 3.310 | 3.410 | 3.280 | 3.300 | 3.210 | 14,214,400 |
| 2022-03-16 | 3.180 | 3.330 | 3.130 | 3.290 | 3.200 | 19,755,264 |
| 2022-03-15 | 3.360 | 3.360 | 3.110 | 3.120 | 3.035 | 22,262,168 |
| 2022-03-14 | 3.450 | 3.500 | 3.350 | 3.360 | 3.268 | 14,180,800 |
| 2022-03-11 | 3.440 | 3.500 | 3.390 | 3.480 | 3.385 | 13,641,706 |
| 2022-03-10 | 3.430 | 3.520 | 3.400 | 3.490 | 3.395 | 18,371,432 |
| 2022-03-09 | 3.430 | 3.480 | 3.240 | 3.370 | 3.278 | 20,335,016 |
| 2022-03-08 | 3.580 | 3.590 | 3.440 | 3.450 | 3.356 | 19,834,400 |
| 2022-03-07 | 3.550 | 3.620 | 3.510 | 3.600 | 3.502 | 17,679,816 |
| 2022-03-04 | 3.630 | 3.650 | 3.530 | 3.550 | 3.453 | 20,052,500 |
| 2022-03-03 | 3.760 | 3.780 | 3.620 | 3.640 | 3.541 | 22,264,359 |
| 2022-03-02 | 3.600 | 3.730 | 3.580 | 3.680 | 3.579 | 26,602,178 |
| 2022-03-01 | 3.510 | 3.640 | 3.500 | 3.600 | 3.502 | 22,787,686 |
| 2022-02-28 | 3.540 | 3.560 | 3.420 | 3.510 | 3.414 | 21,885,500 |
| 2022-02-25 | 3.630 | 3.700 | 3.510 | 3.520 | 3.424 | 29,851,484 |
| 2022-02-24 | 3.680 | 3.750 | 3.510 | 3.560 | 3.463 | 57,232,788 |
| 2022-02-23 | 3.550 | 3.890 | 3.510 | 3.760 | 3.657 | 83,084,334 |
| 2022-02-22 | 3.560 | 3.620 | 3.520 | 3.540 | 3.443 | 17,227,441 |
| 2022-02-21 | 3.610 | 3.610 | 3.550 | 3.590 | 3.492 | 18,827,421 |
| 2022-02-18 | 3.490 | 3.600 | 3.460 | 3.600 | 3.502 | 22,991,349 |
| 2022-02-17 | 3.590 | 3.600 | 3.490 | 3.510 | 3.414 | 22,987,833 |
| 2022-02-16 | 3.480 | 3.590 | 3.470 | 3.580 | 3.482 | 22,251,734 |
| 2022-02-15 | 3.550 | 3.560 | 3.440 | 3.470 | 3.375 | 16,540,602 |
| 2022-02-14 | 3.460 | 3.570 | 3.440 | 3.530 | 3.434 | 21,728,914 |
| 2022-02-11 | 3.500 | 3.560 | 3.460 | 3.460 | 3.365 | 16,219,827 |
| 2022-02-10 | 3.550 | 3.550 | 3.480 | 3.530 | 3.434 | 13,619,700 |
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.