Fujian Zhangzhou Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	3.500	3.550	3.480	3.540	3.443	15,764,600
2022-02-08	3.490	3.520	3.440	3.510	3.414	24,878,921
2022-02-07	3.340	3.490	3.330	3.470	3.375	22,711,085
2022-01-28	3.300	3.410	3.230	3.310	3.220	17,113,300
2022-01-27	3.230	3.290	3.180	3.260	3.171	16,259,799
2022-01-26	3.150	3.260	3.150	3.230	3.142	14,169,605
2022-01-25	3.350	3.350	3.150	3.170	3.083	17,488,761
2022-01-24	3.300	3.400	3.300	3.350	3.258	12,625,340
2022-01-21	3.370	3.390	3.310	3.370	3.278	17,628,692
2022-01-20	3.500	3.570	3.380	3.390	3.297	26,347,064
2022-01-19	3.530	3.610	3.480	3.510	3.414	36,875,356
2022-01-18	3.460	3.490	3.400	3.410	3.317	19,895,869
2022-01-17	3.450	3.530	3.430	3.460	3.365	19,305,149
2022-01-14	3.590	3.600	3.450	3.450	3.356	28,431,612
2022-01-13	3.520	3.640	3.470	3.590	3.492	38,225,040
2022-01-12	3.510	3.550	3.470	3.520	3.424	20,352,847
2022-01-11	3.460	3.560	3.450	3.490	3.395	23,021,740
2022-01-10	3.410	3.500	3.350	3.480	3.385	23,438,502
2022-01-07	3.620	3.640	3.450	3.460	3.365	39,411,793
2022-01-06	3.640	3.670	3.590	3.610	3.511	36,705,292
2022-01-05	3.570	3.660	3.500	3.650	3.550	49,996,183
2022-01-04	3.460	3.630	3.440	3.570	3.472	43,458,796
2021-12-31	3.470	3.500	3.440	3.460	3.365	29,032,790
2021-12-30	3.480	3.560	3.420	3.490	3.395	41,926,053
2021-12-29	3.440	3.520	3.390	3.450	3.356	37,537,121
2021-12-28	3.610	3.650	3.420	3.430	3.336	52,187,006
2021-12-27	3.660	3.770	3.540	3.640	3.541	64,750,630
2021-12-24	3.630	4.100	3.450	3.790	3.686	121,648,406
2021-12-23	3.830	3.830	3.830	3.830	3.725	67,953,863
2021-12-22	4.250	4.800	4.130	4.250	4.134	180,061,079
2021-12-21	4.010	4.400	3.600	4.400	4.280	174,309,323
2021-12-20	4.000	4.000	3.750	4.000	3.891	136,080,390
2021-12-17	3.530	3.640	3.460	3.640	3.541	48,858,760
2021-12-16	3.100	3.310	3.100	3.310	3.220	27,414,526
2021-12-15	2.950	3.030	2.940	3.010	2.928	10,487,835
2021-12-14	2.940	2.950	2.920	2.940	2.860	4,541,300
2021-12-13	2.990	2.990	2.930	2.950	2.869	6,335,900
2021-12-10	2.980	3.010	2.970	2.980	2.899	5,673,900
2021-12-09	3.010	3.020	2.980	2.990	2.908	6,290,186
2021-12-08	2.980	3.050	2.970	3.010	2.928	7,796,824
2021-12-07	2.960	3.000	2.920	3.000	2.918	7,750,318
2021-12-06	3.020	3.030	2.940	2.940	2.860	10,690,800
2021-12-03	3.050	3.060	3.010	3.030	2.947	6,321,112
2021-12-02	3.040	3.070	3.020	3.030	2.947	6,348,900
2021-12-01	3.010	3.050	3.000	3.040	2.957	6,285,768
2021-11-30	3.060	3.080	3.010	3.020	2.937	7,394,557
2021-11-29	3.030	3.080	3.010	3.020	2.937	10,268,965
2021-11-26	3.130	3.150	3.060	3.070	2.986	12,267,282
2021-11-25	3.110	3.160	3.080	3.140	3.054	13,841,890
2021-11-24	3.140	3.190	3.080	3.110	3.025	17,910,610
2021-11-23	3.140	3.160	3.070	3.110	3.025	19,580,626
2021-11-22	2.950	3.190	2.930	3.140	3.054	31,184,420
2021-11-19	2.910	2.950	2.890	2.950	2.869	5,949,273
2021-11-18	2.900	2.990	2.890	2.930	2.850	14,223,547
2021-11-17	2.870	2.910	2.870	2.890	2.811	4,654,315
2021-11-16	2.890	2.920	2.870	2.880	2.801	6,270,145
2021-11-15	2.900	2.930	2.880	2.910	2.830	5,961,062
2021-11-12	2.920	2.920	2.880	2.890	2.811	7,130,920
2021-11-11	2.950	2.950	2.890	2.910	2.830	8,557,865
2021-11-10	2.940	2.940	2.890	2.940	2.860	10,685,403

← NewerPage 20 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.