Fujian Zhangzhou Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7.370 | 7.370 | 7.210 | 7.240 | 7.218 | 19,101,912 |
| 2026-01-20 | 7.510 | 7.530 | 7.330 | 7.360 | 7.337 | 21,358,521 |
| 2026-01-19 | 7.280 | 7.530 | 7.230 | 7.500 | 7.477 | 29,406,117 |
| 2026-01-16 | 7.340 | 7.400 | 7.250 | 7.280 | 7.258 | 23,611,857 |
| 2026-01-15 | 7.530 | 7.540 | 7.330 | 7.340 | 7.318 | 33,036,401 |
| 2026-01-14 | 7.470 | 7.650 | 7.440 | 7.550 | 7.527 | 45,398,117 |
| 2026-01-13 | 7.790 | 7.790 | 7.480 | 7.500 | 7.477 | 55,660,302 |
| 2026-01-12 | 7.800 | 7.880 | 7.760 | 7.790 | 7.766 | 53,798,079 |
| 2026-01-09 | 7.850 | 7.960 | 7.770 | 7.800 | 7.776 | 41,034,800 |
| 2026-01-08 | 7.930 | 7.940 | 7.780 | 7.790 | 7.766 | 46,956,636 |
| 2026-01-07 | 7.900 | 8.130 | 7.850 | 7.950 | 7.926 | 55,906,513 |
| 2026-01-06 | 7.870 | 7.990 | 7.810 | 7.920 | 7.896 | 36,778,800 |
| 2026-01-05 | 7.990 | 8.010 | 7.810 | 7.870 | 7.846 | 35,828,820 |
| 2025-12-31 | 7.980 | 7.990 | 7.720 | 7.870 | 7.846 | 45,803,050 |
| 2025-12-30 | 8.200 | 8.240 | 7.950 | 8.000 | 7.976 | 45,777,002 |
| 2025-12-29 | 8.400 | 8.440 | 8.110 | 8.150 | 8.125 | 45,884,495 |
| 2025-12-26 | 8.450 | 8.490 | 8.240 | 8.360 | 8.334 | 61,872,215 |
| 2025-12-25 | 8.590 | 8.690 | 8.400 | 8.500 | 8.474 | 64,248,865 |
| 2025-12-24 | 8.250 | 8.650 | 8.250 | 8.590 | 8.564 | 84,149,009 |
| 2025-12-23 | 8.500 | 9.200 | 8.210 | 8.530 | 8.504 | 146,613,574 |
| 2025-12-22 | 7.650 | 8.540 | 7.530 | 8.540 | 8.514 | 82,726,051 |
| 2025-12-19 | 7.450 | 7.820 | 7.440 | 7.760 | 7.736 | 44,833,419 |
| 2025-12-18 | 7.430 | 7.650 | 7.410 | 7.450 | 7.427 | 40,062,009 |
| 2025-12-17 | 7.630 | 7.690 | 7.340 | 7.520 | 7.497 | 53,268,736 |
| 2025-12-16 | 8.200 | 8.240 | 7.630 | 7.690 | 7.666 | 75,247,050 |
| 2025-12-15 | 8.490 | 8.650 | 8.220 | 8.360 | 8.334 | 57,468,643 |
| 2025-12-12 | 8.640 | 8.640 | 8.310 | 8.420 | 8.394 | 53,809,748 |
| 2025-12-11 | 9.000 | 9.000 | 8.590 | 8.610 | 8.579 | 76,944,864 |
| 2025-12-10 | 8.950 | 9.420 | 8.890 | 9.130 | 9.097 | 108,307,170 |
| 2025-12-09 | 8.980 | 9.170 | 8.780 | 9.040 | 9.007 | 89,391,815 |
| 2025-12-08 | 8.830 | 9.200 | 8.810 | 9.100 | 9.067 | 113,075,028 |
| 2025-12-05 | 8.320 | 8.950 | 8.180 | 8.720 | 8.688 | 91,330,054 |
| 2025-12-04 | 8.450 | 8.760 | 8.300 | 8.320 | 8.290 | 76,012,447 |
| 2025-12-03 | 9.000 | 9.240 | 8.460 | 8.550 | 8.519 | 110,856,100 |
| 2025-12-02 | 8.900 | 9.550 | 8.820 | 9.020 | 8.987 | 138,001,026 |
| 2025-12-01 | 8.700 | 8.920 | 8.590 | 8.730 | 8.698 | 106,836,065 |
| 2025-11-28 | 7.850 | 8.600 | 7.700 | 8.600 | 8.569 | 82,939,882 |
| 2025-11-27 | 7.990 | 8.050 | 7.800 | 7.820 | 7.792 | 43,712,436 |
| 2025-11-26 | 8.090 | 8.190 | 7.980 | 8.000 | 7.971 | 40,767,111 |
| 2025-11-25 | 8.010 | 8.200 | 7.820 | 8.130 | 8.100 | 50,418,997 |
| 2025-11-24 | 8.140 | 8.200 | 7.770 | 7.910 | 7.881 | 57,682,586 |
| 2025-11-21 | 8.470 | 8.730 | 7.910 | 7.910 | 7.881 | 83,573,550 |
| 2025-11-20 | 8.710 | 8.890 | 8.400 | 8.730 | 8.698 | 81,516,762 |
| 2025-11-19 | 8.910 | 9.110 | 8.610 | 8.610 | 8.579 | 109,468,963 |
| 2025-11-18 | 10.610 | 10.660 | 9.570 | 9.570 | 9.535 | 100,364,984 |
| 2025-11-17 | 10.870 | 11.320 | 10.540 | 10.630 | 10.591 | 142,219,741 |
| 2025-11-14 | 9.850 | 10.860 | 9.760 | 10.340 | 10.302 | 140,238,456 |
| 2025-11-13 | 9.750 | 10.380 | 9.520 | 10.130 | 10.093 | 122,924,363 |
| 2025-11-12 | 9.760 | 9.950 | 9.400 | 9.640 | 9.605 | 95,764,277 |
| 2025-11-11 | 9.870 | 10.540 | 9.850 | 10.050 | 10.013 | 140,918,240 |
| 2025-11-10 | 10.180 | 10.870 | 9.990 | 10.110 | 10.073 | 188,791,542 |
| 2025-11-07 | 9.110 | 10.020 | 8.870 | 10.020 | 9.984 | 130,873,725 |
| 2025-11-06 | 10.000 | 10.000 | 9.110 | 9.110 | 9.077 | 152,950,878 |
| 2025-11-05 | 9.300 | 10.120 | 9.300 | 10.120 | 10.083 | 172,589,460 |
| 2025-11-04 | 8.300 | 9.200 | 8.270 | 9.200 | 9.167 | 53,303,195 |
| 2025-11-03 | 8.310 | 8.700 | 8.200 | 8.360 | 8.330 | 85,447,470 |
| 2025-10-31 | 8.100 | 8.650 | 8.020 | 8.550 | 8.519 | 114,318,476 |
| 2025-10-30 | 8.250 | 8.410 | 8.000 | 8.060 | 8.031 | 103,516,507 |
| 2025-10-29 | 8.990 | 9.000 | 8.080 | 8.380 | 8.349 | 167,556,387 |
| 2025-10-28 | 8.250 | 8.880 | 8.180 | 8.880 | 8.848 | 172,477,948 |
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.