Fujian Zhangzhou Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	3.550	3.890	3.500	3.800	3.772	99,202,415
2024-10-29	3.530	3.860	3.380	3.710	3.683	106,626,155
2024-10-28	3.500	3.540	3.410	3.510	3.484	38,918,843
2024-10-25	3.280	3.630	3.260	3.490	3.465	70,024,098
2024-10-24	3.140	3.380	3.110	3.310	3.286	41,255,467
2024-10-23	3.110	3.220	3.100	3.150	3.127	20,400,114
2024-10-22	3.080	3.130	3.080	3.130	3.107	16,948,209
2024-10-21	3.140	3.160	3.070	3.100	3.077	27,292,367
2024-10-18	3.080	3.170	3.020	3.140	3.117	31,451,178
2024-10-17	3.300	3.330	3.110	3.140	3.117	55,086,001
2024-10-16	3.400	3.600	3.230	3.360	3.336	87,401,502
2024-10-15	3.280	3.550	3.280	3.420	3.395	46,811,547
2024-10-14	3.120	3.280	3.120	3.260	3.236	28,390,738
2024-10-11	3.110	3.160	3.050	3.070	3.048	12,491,794
2024-10-10	3.160	3.210	3.070	3.140	3.117	17,004,594
2024-10-09	3.370	3.370	3.100	3.100	3.077	27,571,952
2024-10-08	3.650	3.650	3.230	3.400	3.375	50,680,208
2024-09-30	3.180	3.350	3.100	3.320	3.296	37,327,721
2024-09-27	2.970	3.130	2.950	3.060	3.038	22,288,889
2024-09-26	2.860	2.920	2.850	2.920	2.899	13,921,918
2024-09-25	2.830	2.910	2.830	2.850	2.829	16,467,880
2024-09-24	2.750	2.820	2.750	2.810	2.790	12,701,194
2024-09-23	2.730	2.760	2.720	2.760	2.740	6,635,312
2024-09-20	2.780	2.790	2.720	2.740	2.720	6,674,728
2024-09-19	2.710	2.770	2.680	2.760	2.740	12,515,762
2024-09-18	2.750	2.760	2.660	2.700	2.680	11,815,361
2024-09-13	2.760	2.780	2.710	2.760	2.740	13,719,250
2024-09-12	2.800	2.830	2.730	2.760	2.740	25,223,389
2024-09-11	2.660	2.940	2.650	2.840	2.819	31,369,754
2024-09-10	2.660	2.690	2.630	2.670	2.651	4,059,125
2024-09-09	2.640	2.670	2.620	2.650	2.631	4,276,600
2024-09-06	2.690	2.690	2.640	2.640	2.621	4,556,077
2024-09-05	2.670	2.690	2.670	2.680	2.660	5,252,400
2024-09-04	2.690	2.700	2.650	2.660	2.641	4,788,900
2024-09-03	2.690	2.720	2.670	2.690	2.670	4,812,000
2024-09-02	2.710	2.750	2.680	2.690	2.670	6,420,400
2024-08-30	2.650	2.730	2.640	2.700	2.680	7,894,300
2024-08-29	2.660	2.660	2.610	2.650	2.631	5,965,600
2024-08-28	2.610	2.680	2.610	2.640	2.621	4,747,000
2024-08-27	2.660	2.680	2.610	2.620	2.601	4,377,929
2024-08-26	2.620	2.680	2.610	2.660	2.641	5,407,400
2024-08-23	2.640	2.650	2.600	2.630	2.611	4,819,757
2024-08-22	2.670	2.690	2.630	2.640	2.621	4,703,202
2024-08-21	2.710	2.720	2.660	2.670	2.651	6,284,026
2024-08-20	2.780	2.780	2.680	2.700	2.680	5,546,280
2024-08-19	2.790	2.810	2.760	2.770	2.750	4,158,300
2024-08-16	2.790	2.810	2.780	2.790	2.770	4,261,500
2024-08-15	2.760	2.820	2.740	2.790	2.770	4,635,900
2024-08-14	2.820	2.820	2.770	2.780	2.760	4,532,600
2024-08-13	2.780	2.820	2.740	2.800	2.780	5,229,900
2024-08-12	2.820	2.830	2.760	2.770	2.750	4,186,400
2024-08-09	2.840	2.860	2.800	2.810	2.790	4,282,000
2024-08-08	2.800	2.840	2.780	2.840	2.819	4,378,875
2024-08-07	2.810	2.830	2.780	2.800	2.780	4,152,600
2024-08-06	2.760	2.810	2.750	2.810	2.790	5,354,500
2024-08-05	2.810	2.840	2.760	2.760	2.740	5,325,705
2024-08-02	2.870	2.870	2.810	2.820	2.799	5,108,500
2024-08-01	2.830	2.880	2.820	2.840	2.819	7,961,705
2024-07-31	2.780	2.840	2.770	2.830	2.809	9,258,584
2024-07-30	2.760	2.780	2.740	2.770	2.750	4,656,600

← NewerPage 9 of 21 · 1,219 trading daysOlder →

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.