Fujian Zhangzhou Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.180 | 4.260 | 4.100 | 4.110 | 4.084 | 35,003,901 |
| 2025-01-22 | 4.190 | 4.230 | 4.120 | 4.140 | 4.114 | 29,055,600 |
| 2025-01-21 | 4.350 | 4.360 | 4.180 | 4.220 | 4.193 | 45,457,900 |
| 2025-01-20 | 4.360 | 4.400 | 4.300 | 4.320 | 4.293 | 53,515,285 |
| 2025-01-17 | 4.350 | 4.470 | 4.180 | 4.360 | 4.332 | 89,764,230 |
| 2025-01-16 | 4.290 | 4.310 | 4.220 | 4.280 | 4.253 | 43,763,989 |
| 2025-01-15 | 4.260 | 4.310 | 4.170 | 4.240 | 4.213 | 50,369,600 |
| 2025-01-14 | 4.100 | 4.250 | 4.060 | 4.250 | 4.223 | 60,698,393 |
| 2025-01-13 | 4.010 | 4.040 | 3.930 | 4.000 | 3.975 | 28,867,250 |
| 2025-01-10 | 4.240 | 4.250 | 4.000 | 4.000 | 3.975 | 50,141,851 |
| 2025-01-09 | 4.200 | 4.250 | 4.150 | 4.220 | 4.193 | 50,369,303 |
| 2025-01-08 | 4.070 | 4.280 | 4.050 | 4.250 | 4.223 | 81,547,240 |
| 2025-01-07 | 3.970 | 4.120 | 3.920 | 4.090 | 4.064 | 56,240,769 |
| 2025-01-06 | 3.970 | 4.100 | 3.850 | 3.950 | 3.925 | 60,145,146 |
| 2025-01-03 | 4.330 | 4.370 | 4.050 | 4.100 | 4.074 | 84,667,058 |
| 2025-01-02 | 4.200 | 4.510 | 4.170 | 4.390 | 4.362 | 107,181,025 |
| 2024-12-31 | 4.200 | 4.470 | 4.110 | 4.300 | 4.273 | 81,499,828 |
| 2024-12-30 | 4.250 | 4.250 | 4.120 | 4.190 | 4.164 | 37,764,971 |
| 2024-12-27 | 4.200 | 4.330 | 4.160 | 4.270 | 4.243 | 53,842,214 |
| 2024-12-26 | 4.220 | 4.270 | 4.160 | 4.190 | 4.164 | 42,474,145 |
| 2024-12-25 | 4.350 | 4.360 | 4.080 | 4.190 | 4.164 | 63,238,878 |
| 2024-12-24 | 4.330 | 4.410 | 4.250 | 4.340 | 4.313 | 48,436,402 |
| 2024-12-23 | 4.610 | 4.660 | 4.250 | 4.280 | 4.253 | 83,925,340 |
| 2024-12-20 | 4.700 | 4.750 | 4.600 | 4.650 | 4.621 | 71,428,839 |
| 2024-12-19 | 4.580 | 4.980 | 4.520 | 4.770 | 4.740 | 85,577,330 |
| 2024-12-18 | 4.590 | 4.780 | 4.590 | 4.680 | 4.650 | 87,010,134 |
| 2024-12-17 | 5.390 | 5.430 | 4.840 | 4.840 | 4.809 | 114,087,960 |
| 2024-12-16 | 5.250 | 5.490 | 5.250 | 5.380 | 5.346 | 147,802,967 |
| 2024-12-13 | 5.090 | 5.450 | 5.050 | 5.230 | 5.197 | 189,010,833 |
| 2024-12-12 | 5.090 | 5.180 | 4.980 | 5.160 | 5.127 | 132,076,310 |
| 2024-12-11 | 5.050 | 5.150 | 4.980 | 5.090 | 5.053 | 122,286,169 |
| 2024-12-10 | 5.130 | 5.280 | 4.850 | 5.150 | 5.112 | 205,944,545 |
| 2024-12-09 | 5.130 | 5.370 | 5.130 | 5.130 | 5.093 | 266,632,005 |
| 2024-12-06 | 5.700 | 5.700 | 5.700 | 5.700 | 5.658 | 42,871,200 |
| 2024-12-05 | 6.330 | 6.430 | 6.330 | 6.330 | 6.284 | 52,317,700 |
| 2024-12-04 | 6.600 | 7.030 | 6.330 | 7.030 | 6.979 | 290,306,944 |
| 2024-12-03 | 6.390 | 6.390 | 6.390 | 6.390 | 6.343 | 14,206,767 |
| 2024-12-02 | 5.810 | 5.810 | 5.810 | 5.810 | 5.768 | 30,681,446 |
| 2024-11-29 | 5.000 | 5.280 | 4.800 | 5.280 | 5.241 | 331,976,536 |
| 2024-11-28 | 4.480 | 4.800 | 4.440 | 4.800 | 4.765 | 159,842,013 |
| 2024-11-27 | 4.360 | 4.360 | 4.190 | 4.360 | 4.328 | 206,768,874 |
| 2024-11-26 | 3.960 | 3.960 | 3.960 | 3.960 | 3.931 | 14,920,052 |
| 2024-11-25 | 3.570 | 3.630 | 3.500 | 3.600 | 3.574 | 19,643,546 |
| 2024-11-22 | 3.510 | 3.730 | 3.500 | 3.550 | 3.524 | 42,400,663 |
| 2024-11-21 | 3.470 | 3.510 | 3.440 | 3.510 | 3.484 | 13,601,499 |
| 2024-11-20 | 3.360 | 3.530 | 3.360 | 3.490 | 3.465 | 15,929,960 |
| 2024-11-19 | 3.340 | 3.390 | 3.310 | 3.380 | 3.355 | 9,771,383 |
| 2024-11-18 | 3.390 | 3.460 | 3.310 | 3.330 | 3.306 | 14,609,441 |
| 2024-11-15 | 3.450 | 3.490 | 3.370 | 3.380 | 3.355 | 16,584,600 |
| 2024-11-14 | 3.550 | 3.550 | 3.450 | 3.460 | 3.435 | 15,898,700 |
| 2024-11-13 | 3.560 | 3.610 | 3.510 | 3.560 | 3.534 | 20,479,850 |
| 2024-11-12 | 3.610 | 3.690 | 3.570 | 3.610 | 3.584 | 27,827,437 |
| 2024-11-11 | 3.640 | 3.680 | 3.560 | 3.600 | 3.574 | 22,890,836 |
| 2024-11-08 | 3.760 | 3.780 | 3.600 | 3.630 | 3.604 | 31,522,998 |
| 2024-11-07 | 3.510 | 3.760 | 3.490 | 3.700 | 3.673 | 50,431,273 |
| 2024-11-06 | 3.540 | 3.560 | 3.490 | 3.550 | 3.524 | 27,663,927 |
| 2024-11-05 | 3.470 | 3.550 | 3.460 | 3.530 | 3.504 | 24,333,835 |
| 2024-11-04 | 3.470 | 3.530 | 3.430 | 3.490 | 3.465 | 23,910,922 |
| 2024-11-01 | 3.740 | 3.750 | 3.470 | 3.490 | 3.465 | 47,746,067 |
| 2024-10-31 | 3.720 | 3.840 | 3.670 | 3.720 | 3.693 | 59,795,960 |
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.