Fujian Zhangzhou Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	6.350	6.420	6.310	6.340	6.321	12,008,078
2026-04-23	6.440	6.470	6.300	6.330	6.311	16,947,028
2026-04-22	6.480	6.530	6.400	6.480	6.460	14,051,302
2026-04-21	6.640	6.650	6.470	6.480	6.460	22,238,580
2026-04-20	6.660	6.720	6.610	6.670	6.650	20,548,002
2026-04-17	6.650	6.670	6.560	6.580	6.560	15,308,456
2026-04-16	6.650	6.660	6.550	6.640	6.620	17,893,900
2026-04-15	6.630	6.710	6.550	6.690	6.670	22,766,410
2026-04-14	6.800	6.820	6.600	6.650	6.630	32,757,326
2026-04-13	7.000	7.160	6.810	6.820	6.799	42,814,340
2026-04-10	6.920	7.000	6.680	6.680	6.660	46,691,593
2026-04-09	7.140	7.160	6.870	6.910	6.889	45,215,701
2026-04-08	7.070	7.220	7.070	7.210	7.188	42,025,666
2026-04-07	6.970	7.190	6.970	7.070	7.048	36,967,903
2026-04-03	7.150	7.230	7.000	7.030	7.008	45,448,674
2026-04-02	7.030	7.360	7.010	7.320	7.298	76,618,219
2026-04-01	7.360	7.410	7.010	7.070	7.048	72,488,246
2026-03-31	7.140	7.750	7.100	7.360	7.337	124,795,842
2026-03-30	6.450	7.210	6.350	7.210	7.188	82,581,259
2026-03-27	6.450	6.580	6.420	6.550	6.530	19,633,410
2026-03-26	6.910	6.910	6.580	6.620	6.600	44,422,651
2026-03-25	6.340	6.970	6.330	6.970	6.949	42,351,000
2026-03-24	6.230	6.350	6.100	6.340	6.321	19,370,590
2026-03-23	6.250	6.370	6.050	6.100	6.081	23,838,472
2026-03-20	6.540	6.640	6.390	6.400	6.380	14,438,338
2026-03-19	6.690	6.740	6.500	6.550	6.530	19,209,105
2026-03-18	6.850	6.900	6.690	6.780	6.759	17,086,335
2026-03-17	6.980	7.050	6.890	6.890	6.869	13,445,040
2026-03-16	7.010	7.080	6.930	7.000	6.979	13,912,626
2026-03-13	6.950	7.100	6.930	6.970	6.949	15,149,505
2026-03-12	7.120	7.140	6.930	6.970	6.949	26,670,841
2026-03-11	7.170	7.300	7.110	7.130	7.108	21,677,002
2026-03-10	7.180	7.220	7.130	7.130	7.108	14,249,800
2026-03-09	7.250	7.310	7.060	7.150	7.128	24,576,861
2026-03-06	7.280	7.370	7.230	7.330	7.308	15,395,100
2026-03-05	7.320	7.400	7.270	7.330	7.308	27,083,649
2026-03-04	7.060	7.440	6.990	7.280	7.258	33,030,318
2026-03-03	7.430	7.450	7.140	7.160	7.138	31,526,503
2026-03-02	7.350	7.540	7.310	7.420	7.397	28,373,717
2026-02-27	7.350	7.550	7.240	7.530	7.507	39,826,710
2026-02-26	7.240	7.520	7.200	7.370	7.347	38,580,055
2026-02-25	7.210	7.270	7.150	7.230	7.208	15,972,296
2026-02-24	7.100	7.190	7.100	7.170	7.148	15,048,035
2026-02-13	7.070	7.140	7.040	7.050	7.028	9,583,890
2026-02-12	7.110	7.130	7.030	7.050	7.028	12,846,102
2026-02-11	7.160	7.190	7.100	7.110	7.088	12,650,664
2026-02-10	7.250	7.260	7.150	7.160	7.138	15,492,303
2026-02-09	7.170	7.310	7.160	7.240	7.218	22,255,010
2026-02-06	7.300	7.310	7.100	7.160	7.138	37,645,343
2026-02-05	7.280	7.590	7.240	7.500	7.477	51,574,071
2026-02-04	7.140	7.310	7.100	7.240	7.218	16,909,094
2026-02-03	7.000	7.150	7.000	7.150	7.128	15,415,017
2026-02-02	7.200	7.250	6.990	7.000	6.979	22,803,100
2026-01-30	7.220	7.300	7.190	7.250	7.228	17,451,821
2026-01-29	7.350	7.350	7.200	7.210	7.188	25,163,802
2026-01-28	7.450	7.480	7.350	7.350	7.328	25,240,542
2026-01-27	7.420	7.620	7.220	7.540	7.517	36,585,550
2026-01-26	7.750	7.750	7.420	7.480	7.457	36,810,282
2026-01-23	7.380	7.700	7.300	7.700	7.676	54,161,504
2026-01-22	7.220	7.410	7.220	7.380	7.357	24,925,640

← NewerPage 3 of 5 · 242 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.