Fujian Zhangzhou Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	4.330	4.540	4.300	4.530	4.530	22,426,410
2026-07-22	4.350	4.390	4.290	4.330	4.330	13,306,500
2026-07-21	4.300	4.400	4.220	4.350	4.350	21,434,400
2026-07-20	4.390	4.510	4.260	4.310	4.310	22,132,910
2026-07-17	4.530	4.580	4.330	4.360	4.360	20,199,619
2026-07-16	4.420	4.580	4.410	4.530	4.530	16,637,900
2026-07-15	4.400	4.530	4.360	4.470	4.470	16,593,043
2026-07-14	4.280	4.420	4.230	4.400	4.400	17,940,180
2026-07-13	4.430	4.510	4.270	4.290	4.290	16,960,100
2026-07-10	4.330	4.560	4.260	4.470	4.470	23,545,303
2026-07-09	4.340	4.400	4.230	4.360	4.360	14,349,900
2026-07-08	4.350	4.380	4.290	4.340	4.340	14,354,950
2026-07-07	4.490	4.500	4.370	4.370	4.370	15,709,702
2026-07-06	4.590	4.650	4.490	4.510	4.510	16,058,366
2026-07-03	4.700	4.720	4.500	4.570	4.570	26,860,301
2026-07-02	4.610	5.000	4.610	4.720	4.720	36,250,871
2026-07-01	4.470	4.700	4.460	4.660	4.660	24,365,100
2026-06-30	4.490	4.540	4.440	4.490	4.490	14,693,384
2026-06-29	4.480	4.560	4.380	4.490	4.490	20,610,400
2026-06-26	4.640	4.640	4.480	4.490	4.490	20,192,797
2026-06-25	4.700	4.800	4.600	4.630	4.630	18,633,752
2026-06-24	4.840	4.860	4.630	4.710	4.710	19,427,863
2026-06-23	4.830	4.970	4.800	4.890	4.875	21,977,965
2026-06-22	4.810	4.840	4.640	4.820	4.805	22,080,020
2026-06-18	4.890	4.920	4.800	4.810	4.795	17,304,958
2026-06-17	5.070	5.070	4.880	4.890	4.875	22,758,501
2026-06-16	5.060	5.110	4.980	5.070	5.054	15,215,620
2026-06-15	5.100	5.170	5.020	5.050	5.035	16,041,720
2026-06-12	5.000	5.110	4.920	5.080	5.064	19,727,572
2026-06-11	4.990	5.050	4.910	4.930	4.915	14,374,278
2026-06-10	5.050	5.120	4.970	5.020	5.005	15,359,840
2026-06-09	5.050	5.110	4.970	5.060	5.045	13,225,000
2026-06-08	5.080	5.200	4.980	5.060	5.045	19,304,261
2026-06-05	5.190	5.290	5.170	5.230	5.214	15,599,940
2026-06-04	5.300	5.360	5.170	5.220	5.204	13,552,200
2026-06-03	5.390	5.390	5.270	5.320	5.304	12,896,900
2026-06-02	5.500	5.500	5.290	5.390	5.374	17,947,600
2026-06-01	5.340	5.510	5.290	5.500	5.483	18,787,640
2026-05-29	5.460	5.520	5.340	5.340	5.324	17,622,559
2026-05-28	5.370	5.570	5.350	5.460	5.443	18,101,894
2026-05-27	5.540	5.540	5.320	5.380	5.364	20,542,610
2026-05-26	5.770	5.770	5.500	5.560	5.543	20,318,521
2026-05-25	5.950	5.950	5.750	5.770	5.752	20,235,233
2026-05-22	6.010	6.030	5.870	5.960	5.942	13,522,347
2026-05-21	6.150	6.170	5.930	5.990	5.972	20,033,300
2026-05-20	6.290	6.300	6.110	6.150	6.131	15,426,025
2026-05-19	6.340	6.360	6.260	6.280	6.261	13,063,400
2026-05-18	6.320	6.370	6.250	6.350	6.331	11,777,634
2026-05-15	6.400	6.470	6.320	6.330	6.311	21,810,500
2026-05-14	6.800	6.800	6.440	6.440	6.420	39,287,700
2026-05-13	6.660	6.890	6.600	6.820	6.799	34,079,292
2026-05-12	6.770	6.820	6.680	6.700	6.679	28,752,490
2026-05-11	6.860	6.910	6.770	6.820	6.799	35,985,285
2026-05-08	6.800	6.900	6.710	6.860	6.839	38,171,963
2026-05-07	6.730	6.930	6.730	6.810	6.789	39,862,356
2026-05-06	6.540	6.920	6.540	6.770	6.749	42,679,756
2026-04-30	6.470	6.880	6.440	6.670	6.650	40,104,003
2026-04-29	6.550	6.650	6.510	6.530	6.510	47,140,791
2026-04-28	6.310	7.000	6.190	6.760	6.739	65,919,779
2026-04-27	6.370	6.390	6.290	6.360	6.341	13,763,157

← NewerPage 2 of 21 · 1,219 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.