Fujian Zhangzhou Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.580 | 5.580 | 5.130 | 5.170 | 5.137 | 92,149,748 |
| 2025-04-25 | 5.800 | 5.810 | 5.500 | 5.680 | 5.644 | 72,765,337 |
| 2025-04-24 | 5.880 | 6.030 | 5.700 | 5.710 | 5.674 | 71,596,612 |
| 2025-04-23 | 6.150 | 6.270 | 5.900 | 5.920 | 5.883 | 106,739,725 |
| 2025-04-22 | 5.770 | 6.310 | 5.680 | 6.250 | 6.210 | 133,136,152 |
| 2025-04-21 | 5.980 | 6.200 | 5.610 | 5.900 | 5.863 | 145,330,935 |
| 2025-04-18 | 6.100 | 6.330 | 5.840 | 6.100 | 6.061 | 138,385,399 |
| 2025-04-17 | 5.700 | 6.290 | 5.580 | 6.130 | 6.091 | 156,440,122 |
| 2025-04-16 | 5.510 | 5.920 | 5.460 | 5.780 | 5.743 | 144,246,195 |
| 2025-04-15 | 5.350 | 5.550 | 5.280 | 5.550 | 5.515 | 99,118,358 |
| 2025-04-14 | 5.320 | 5.450 | 5.290 | 5.350 | 5.316 | 72,040,577 |
| 2025-04-11 | 5.250 | 5.450 | 5.210 | 5.230 | 5.197 | 86,744,654 |
| 2025-04-10 | 5.250 | 5.760 | 5.250 | 5.380 | 5.346 | 150,937,909 |
| 2025-04-09 | 5.020 | 5.460 | 4.630 | 5.250 | 5.217 | 126,308,565 |
| 2025-04-08 | 4.950 | 5.280 | 4.850 | 5.140 | 5.108 | 103,252,359 |
| 2025-04-07 | 4.970 | 5.260 | 4.970 | 4.970 | 4.939 | 86,648,361 |
| 2025-04-03 | 5.350 | 5.720 | 5.290 | 5.520 | 5.485 | 136,906,588 |
| 2025-04-02 | 5.160 | 5.790 | 5.090 | 5.520 | 5.485 | 162,941,116 |
| 2025-04-01 | 5.050 | 5.290 | 4.950 | 5.260 | 5.227 | 107,226,535 |
| 2025-03-31 | 5.000 | 5.100 | 4.700 | 4.980 | 4.949 | 89,277,941 |
| 2025-03-28 | 5.210 | 5.290 | 5.050 | 5.120 | 5.088 | 110,194,419 |
| 2025-03-27 | 5.380 | 5.730 | 5.180 | 5.330 | 5.296 | 209,707,301 |
| 2025-03-26 | 5.000 | 5.430 | 4.850 | 5.430 | 5.396 | 133,713,331 |
| 2025-03-25 | 5.080 | 5.180 | 4.900 | 4.940 | 4.909 | 131,513,211 |
| 2025-03-24 | 5.050 | 5.450 | 5.020 | 5.250 | 5.217 | 224,981,388 |
| 2025-03-21 | 4.560 | 5.040 | 4.530 | 5.040 | 5.008 | 173,030,411 |
| 2025-03-20 | 4.660 | 4.670 | 4.570 | 4.580 | 4.551 | 43,056,062 |
| 2025-03-19 | 4.640 | 4.780 | 4.640 | 4.670 | 4.640 | 52,426,350 |
| 2025-03-18 | 4.730 | 4.750 | 4.650 | 4.670 | 4.640 | 57,672,234 |
| 2025-03-17 | 4.640 | 4.850 | 4.610 | 4.780 | 4.750 | 101,576,783 |
| 2025-03-14 | 4.560 | 4.610 | 4.480 | 4.610 | 4.581 | 57,906,746 |
| 2025-03-13 | 4.520 | 4.670 | 4.500 | 4.560 | 4.531 | 61,939,370 |
| 2025-03-12 | 4.630 | 4.650 | 4.510 | 4.530 | 4.501 | 81,132,100 |
| 2025-03-11 | 4.370 | 4.720 | 4.370 | 4.680 | 4.650 | 120,239,541 |
| 2025-03-10 | 4.360 | 4.520 | 4.340 | 4.440 | 4.412 | 61,055,182 |
| 2025-03-07 | 4.360 | 4.410 | 4.290 | 4.300 | 4.273 | 44,529,305 |
| 2025-03-06 | 4.260 | 4.410 | 4.220 | 4.390 | 4.362 | 62,594,556 |
| 2025-03-05 | 4.260 | 4.270 | 4.150 | 4.260 | 4.233 | 36,874,311 |
| 2025-03-04 | 4.300 | 4.300 | 4.240 | 4.270 | 4.243 | 30,107,300 |
| 2025-03-03 | 4.300 | 4.370 | 4.240 | 4.320 | 4.293 | 34,597,300 |
| 2025-02-28 | 4.480 | 4.480 | 4.300 | 4.320 | 4.293 | 62,837,990 |
| 2025-02-27 | 4.340 | 4.500 | 4.330 | 4.500 | 4.472 | 78,967,851 |
| 2025-02-26 | 4.370 | 4.430 | 4.340 | 4.370 | 4.342 | 42,144,491 |
| 2025-02-25 | 4.360 | 4.400 | 4.320 | 4.380 | 4.352 | 43,342,402 |
| 2025-02-24 | 4.330 | 4.440 | 4.310 | 4.360 | 4.332 | 44,446,041 |
| 2025-02-21 | 4.370 | 4.480 | 4.300 | 4.340 | 4.313 | 53,330,481 |
| 2025-02-20 | 4.360 | 4.380 | 4.300 | 4.350 | 4.323 | 41,909,815 |
| 2025-02-19 | 4.170 | 4.420 | 4.150 | 4.360 | 4.332 | 72,312,290 |
| 2025-02-18 | 4.360 | 4.360 | 4.150 | 4.170 | 4.144 | 43,417,400 |
| 2025-02-17 | 4.240 | 4.400 | 4.210 | 4.370 | 4.342 | 50,708,511 |
| 2025-02-14 | 4.320 | 4.340 | 4.220 | 4.240 | 4.213 | 43,043,700 |
| 2025-02-13 | 4.330 | 4.400 | 4.300 | 4.340 | 4.313 | 50,865,305 |
| 2025-02-12 | 4.300 | 4.360 | 4.290 | 4.350 | 4.323 | 37,160,201 |
| 2025-02-11 | 4.380 | 4.380 | 4.260 | 4.330 | 4.303 | 43,662,900 |
| 2025-02-10 | 4.240 | 4.390 | 4.220 | 4.380 | 4.352 | 52,547,430 |
| 2025-02-07 | 4.120 | 4.290 | 4.110 | 4.240 | 4.213 | 49,068,437 |
| 2025-02-06 | 4.060 | 4.130 | 4.010 | 4.130 | 4.104 | 31,196,505 |
| 2025-02-05 | 4.050 | 4.080 | 4.010 | 4.050 | 4.024 | 20,801,471 |
| 2025-01-27 | 4.120 | 4.170 | 4.010 | 4.020 | 3.995 | 26,729,000 |
| 2025-01-24 | 4.100 | 4.120 | 4.070 | 4.110 | 4.084 | 27,087,900 |
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.