Fujian Zhangzhou Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.560 | 8.070 | 7.500 | 8.070 | 8.041 | 69,159,707 |
| 2025-10-24 | 7.350 | 7.550 | 7.230 | 7.340 | 7.313 | 34,677,251 |
| 2025-10-23 | 7.240 | 7.370 | 7.050 | 7.280 | 7.254 | 31,606,122 |
| 2025-10-22 | 7.430 | 7.460 | 7.200 | 7.260 | 7.234 | 27,864,486 |
| 2025-10-21 | 7.460 | 7.490 | 7.270 | 7.450 | 7.423 | 28,558,773 |
| 2025-10-20 | 7.430 | 7.760 | 7.170 | 7.480 | 7.453 | 38,150,279 |
| 2025-10-17 | 7.590 | 7.880 | 7.490 | 7.490 | 7.463 | 49,687,119 |
| 2025-10-16 | 8.000 | 8.050 | 7.450 | 7.530 | 7.503 | 59,372,637 |
| 2025-10-15 | 7.770 | 8.060 | 7.680 | 7.990 | 7.961 | 49,733,771 |
| 2025-10-14 | 7.850 | 8.160 | 7.700 | 7.750 | 7.722 | 58,284,949 |
| 2025-10-13 | 7.650 | 7.980 | 7.530 | 7.700 | 7.672 | 77,933,772 |
| 2025-10-10 | 7.200 | 7.920 | 7.200 | 7.920 | 7.891 | 54,313,207 |
| 2025-10-09 | 7.170 | 7.490 | 7.100 | 7.200 | 7.174 | 39,195,378 |
| 2025-09-30 | 7.200 | 7.230 | 6.980 | 7.120 | 7.094 | 32,159,727 |
| 2025-09-29 | 7.110 | 7.230 | 6.930 | 7.160 | 7.134 | 30,333,000 |
| 2025-09-26 | 7.100 | 7.300 | 6.760 | 7.100 | 7.074 | 47,373,782 |
| 2025-09-25 | 7.250 | 7.360 | 7.080 | 7.100 | 7.074 | 26,181,600 |
| 2025-09-24 | 7.240 | 7.240 | 7.070 | 7.180 | 7.154 | 25,249,843 |
| 2025-09-23 | 7.330 | 7.400 | 7.040 | 7.260 | 7.234 | 43,269,274 |
| 2025-09-22 | 7.340 | 7.680 | 7.140 | 7.390 | 7.363 | 48,121,533 |
| 2025-09-19 | 7.280 | 7.480 | 7.080 | 7.400 | 7.373 | 46,770,140 |
| 2025-09-18 | 7.280 | 7.500 | 7.180 | 7.290 | 7.263 | 49,458,894 |
| 2025-09-17 | 7.180 | 7.500 | 7.130 | 7.360 | 7.333 | 54,382,926 |
| 2025-09-16 | 7.060 | 7.170 | 6.860 | 7.130 | 7.104 | 42,290,512 |
| 2025-09-15 | 6.790 | 7.210 | 6.790 | 7.070 | 7.044 | 65,817,141 |
| 2025-09-12 | 6.640 | 6.850 | 6.590 | 6.740 | 6.715 | 38,776,999 |
| 2025-09-11 | 6.550 | 6.680 | 6.410 | 6.630 | 6.606 | 31,437,494 |
| 2025-09-10 | 6.660 | 6.750 | 6.550 | 6.580 | 6.556 | 22,308,884 |
| 2025-09-09 | 6.870 | 6.870 | 6.590 | 6.670 | 6.646 | 31,842,416 |
| 2025-09-08 | 6.960 | 6.990 | 6.800 | 6.880 | 6.855 | 29,650,656 |
| 2025-09-05 | 6.860 | 6.890 | 6.640 | 6.870 | 6.845 | 35,184,418 |
| 2025-09-04 | 6.900 | 7.010 | 6.630 | 6.740 | 6.715 | 40,723,368 |
| 2025-09-03 | 7.090 | 7.190 | 6.760 | 6.950 | 6.925 | 47,872,504 |
| 2025-09-02 | 7.350 | 7.380 | 6.980 | 7.030 | 7.004 | 52,007,640 |
| 2025-09-01 | 7.110 | 7.410 | 7.020 | 7.390 | 7.363 | 61,106,478 |
| 2025-08-29 | 7.080 | 7.410 | 6.920 | 7.170 | 7.144 | 58,428,883 |
| 2025-08-28 | 7.170 | 7.240 | 6.850 | 7.040 | 7.014 | 86,168,757 |
| 2025-08-27 | 7.320 | 7.570 | 7.140 | 7.150 | 7.124 | 79,320,005 |
| 2025-08-26 | 7.280 | 7.580 | 7.080 | 7.440 | 7.413 | 127,074,054 |
| 2025-08-25 | 6.560 | 7.280 | 6.560 | 7.280 | 7.254 | 51,410,134 |
| 2025-08-22 | 6.650 | 6.800 | 6.400 | 6.620 | 6.596 | 123,361,191 |
| 2025-08-21 | 5.900 | 6.440 | 5.800 | 6.440 | 6.417 | 80,796,065 |
| 2025-08-20 | 5.950 | 6.100 | 5.810 | 5.850 | 5.829 | 52,921,181 |
| 2025-08-19 | 5.620 | 6.100 | 5.580 | 5.980 | 5.958 | 82,154,228 |
| 2025-08-18 | 5.360 | 5.580 | 5.340 | 5.580 | 5.560 | 39,288,450 |
| 2025-08-15 | 5.350 | 5.390 | 5.340 | 5.380 | 5.360 | 15,680,052 |
| 2025-08-14 | 5.490 | 5.500 | 5.330 | 5.340 | 5.321 | 27,493,102 |
| 2025-08-13 | 5.560 | 5.570 | 5.430 | 5.500 | 5.480 | 29,532,527 |
| 2025-08-12 | 5.410 | 5.660 | 5.410 | 5.560 | 5.540 | 46,445,540 |
| 2025-08-11 | 5.300 | 5.410 | 5.260 | 5.410 | 5.390 | 27,161,790 |
| 2025-08-08 | 5.410 | 5.420 | 5.290 | 5.300 | 5.281 | 20,721,050 |
| 2025-08-07 | 5.380 | 5.490 | 5.350 | 5.400 | 5.380 | 29,915,910 |
| 2025-08-06 | 5.400 | 5.540 | 5.330 | 5.370 | 5.350 | 43,448,919 |
| 2025-08-05 | 5.250 | 5.450 | 5.140 | 5.410 | 5.390 | 65,666,617 |
| 2025-08-04 | 5.410 | 5.620 | 5.400 | 5.550 | 5.530 | 24,558,589 |
| 2025-08-01 | 5.570 | 5.580 | 5.460 | 5.470 | 5.450 | 21,047,910 |
| 2025-07-31 | 5.640 | 5.700 | 5.520 | 5.560 | 5.540 | 23,682,899 |
| 2025-07-30 | 5.670 | 5.800 | 5.560 | 5.690 | 5.669 | 37,209,500 |
| 2025-07-29 | 5.690 | 5.690 | 5.550 | 5.640 | 5.619 | 28,674,377 |
| 2025-07-28 | 5.840 | 5.880 | 5.670 | 5.690 | 5.669 | 30,178,442 |
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.