Fujian Zhangzhou Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.810 | 5.890 | 5.720 | 5.840 | 5.819 | 29,079,726 |
| 2025-07-24 | 5.730 | 5.830 | 5.670 | 5.830 | 5.809 | 36,741,005 |
| 2025-07-23 | 5.600 | 5.830 | 5.590 | 5.700 | 5.679 | 35,202,951 |
| 2025-07-22 | 5.700 | 5.850 | 5.600 | 5.640 | 5.619 | 40,841,100 |
| 2025-07-21 | 5.620 | 5.840 | 5.610 | 5.730 | 5.709 | 35,459,145 |
| 2025-07-18 | 5.630 | 5.640 | 5.560 | 5.580 | 5.560 | 17,536,538 |
| 2025-07-17 | 5.510 | 5.640 | 5.450 | 5.620 | 5.600 | 29,569,510 |
| 2025-07-16 | 5.580 | 5.620 | 5.480 | 5.520 | 5.500 | 25,272,406 |
| 2025-07-15 | 5.600 | 5.720 | 5.530 | 5.570 | 5.535 | 33,572,841 |
| 2025-07-14 | 5.600 | 5.690 | 5.550 | 5.640 | 5.604 | 30,687,202 |
| 2025-07-11 | 5.710 | 5.730 | 5.550 | 5.590 | 5.555 | 36,219,701 |
| 2025-07-10 | 5.810 | 5.820 | 5.630 | 5.670 | 5.634 | 57,103,717 |
| 2025-07-09 | 5.580 | 5.900 | 5.490 | 5.820 | 5.783 | 98,085,067 |
| 2025-07-08 | 5.280 | 5.740 | 5.240 | 5.590 | 5.555 | 93,232,988 |
| 2025-07-07 | 5.050 | 5.340 | 5.020 | 5.290 | 5.257 | 53,387,809 |
| 2025-07-04 | 5.100 | 5.130 | 5.060 | 5.080 | 5.048 | 19,470,247 |
| 2025-07-03 | 5.190 | 5.200 | 5.060 | 5.100 | 5.068 | 29,889,940 |
| 2025-07-02 | 5.110 | 5.250 | 5.060 | 5.190 | 5.157 | 60,388,050 |
| 2025-07-01 | 4.940 | 5.220 | 4.940 | 5.020 | 4.988 | 37,306,817 |
| 2025-06-30 | 4.900 | 4.940 | 4.880 | 4.930 | 4.899 | 14,705,705 |
| 2025-06-27 | 4.880 | 4.960 | 4.880 | 4.920 | 4.889 | 17,310,602 |
| 2025-06-26 | 4.920 | 4.950 | 4.890 | 4.890 | 4.859 | 17,537,866 |
| 2025-06-25 | 4.920 | 4.940 | 4.850 | 4.920 | 4.889 | 19,676,093 |
| 2025-06-24 | 4.800 | 4.920 | 4.770 | 4.920 | 4.889 | 19,657,094 |
| 2025-06-23 | 4.770 | 4.820 | 4.700 | 4.800 | 4.770 | 15,517,053 |
| 2025-06-20 | 4.800 | 4.850 | 4.730 | 4.730 | 4.700 | 12,721,208 |
| 2025-06-19 | 4.940 | 4.960 | 4.790 | 4.810 | 4.780 | 18,821,432 |
| 2025-06-18 | 4.980 | 5.000 | 4.910 | 4.930 | 4.899 | 17,960,810 |
| 2025-06-17 | 5.050 | 5.060 | 4.980 | 5.000 | 4.968 | 17,925,946 |
| 2025-06-16 | 5.050 | 5.090 | 4.940 | 5.060 | 5.028 | 28,121,939 |
| 2025-06-13 | 5.050 | 5.360 | 5.050 | 5.110 | 5.078 | 48,254,206 |
| 2025-06-12 | 5.060 | 5.070 | 4.990 | 5.030 | 4.998 | 18,803,572 |
| 2025-06-11 | 5.050 | 5.090 | 5.030 | 5.060 | 5.028 | 14,080,678 |
| 2025-06-10 | 5.170 | 5.170 | 5.010 | 5.050 | 5.018 | 23,320,812 |
| 2025-06-09 | 5.100 | 5.130 | 5.080 | 5.130 | 5.098 | 16,173,700 |
| 2025-06-06 | 5.140 | 5.190 | 5.090 | 5.110 | 5.078 | 18,607,358 |
| 2025-06-05 | 5.170 | 5.170 | 5.080 | 5.130 | 5.098 | 20,477,926 |
| 2025-06-04 | 5.220 | 5.280 | 5.150 | 5.170 | 5.137 | 25,383,928 |
| 2025-06-03 | 5.080 | 5.350 | 5.070 | 5.240 | 5.207 | 43,471,143 |
| 2025-05-30 | 5.030 | 5.110 | 5.000 | 5.020 | 4.988 | 22,800,642 |
| 2025-05-29 | 5.000 | 5.160 | 4.940 | 5.060 | 5.028 | 32,098,585 |
| 2025-05-28 | 5.180 | 5.230 | 5.000 | 5.020 | 4.988 | 34,314,503 |
| 2025-05-27 | 5.240 | 5.240 | 5.160 | 5.180 | 5.147 | 19,961,568 |
| 2025-05-26 | 5.200 | 5.270 | 5.160 | 5.230 | 5.197 | 23,353,479 |
| 2025-05-23 | 5.270 | 5.400 | 5.240 | 5.270 | 5.237 | 33,003,502 |
| 2025-05-22 | 5.500 | 5.590 | 5.340 | 5.360 | 5.326 | 45,838,154 |
| 2025-05-21 | 5.390 | 5.780 | 5.280 | 5.570 | 5.535 | 83,568,968 |
| 2025-05-20 | 5.260 | 5.460 | 5.200 | 5.370 | 5.336 | 48,341,658 |
| 2025-05-19 | 5.160 | 5.290 | 5.130 | 5.270 | 5.237 | 37,341,953 |
| 2025-05-16 | 5.110 | 5.160 | 5.080 | 5.120 | 5.088 | 20,653,142 |
| 2025-05-15 | 5.220 | 5.270 | 5.100 | 5.110 | 5.078 | 31,592,440 |
| 2025-05-14 | 5.230 | 5.300 | 5.190 | 5.260 | 5.227 | 27,936,136 |
| 2025-05-13 | 5.300 | 5.310 | 5.210 | 5.220 | 5.187 | 25,091,238 |
| 2025-05-12 | 5.220 | 5.300 | 5.220 | 5.270 | 5.237 | 28,957,210 |
| 2025-05-09 | 5.420 | 5.430 | 5.190 | 5.240 | 5.207 | 46,232,408 |
| 2025-05-08 | 5.450 | 5.480 | 5.400 | 5.440 | 5.406 | 47,024,001 |
| 2025-05-07 | 5.490 | 5.690 | 5.360 | 5.570 | 5.535 | 79,348,210 |
| 2025-05-06 | 5.540 | 5.570 | 5.400 | 5.440 | 5.406 | 61,743,225 |
| 2025-04-30 | 5.200 | 5.600 | 5.190 | 5.500 | 5.465 | 79,740,432 |
| 2025-04-29 | 5.190 | 5.290 | 5.090 | 5.190 | 5.157 | 42,138,780 |
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.