Fujian Zhangzhou Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.680 | 4.830 | 4.520 | 4.820 | 4.820 | 39,199,976 |
| 2026-10-22 | 4.960 | 5.150 | 4.710 | 4.710 | 4.710 | 39,429,863 |
| 2026-10-21 | 4.800 | 5.140 | 4.800 | 4.900 | 4.900 | 48,478,071 |
| 2026-10-20 | 4.770 | 4.850 | 4.700 | 4.780 | 4.780 | 24,231,838 |
| 2026-10-19 | 4.900 | 4.950 | 4.720 | 4.800 | 4.800 | 32,512,785 |
| 2026-10-16 | 4.860 | 5.090 | 4.800 | 4.940 | 4.940 | 50,345,807 |
| 2026-10-15 | 4.950 | 5.020 | 4.750 | 4.780 | 4.780 | 40,010,102 |
| 2026-10-14 | 5.270 | 5.280 | 5.010 | 5.020 | 5.020 | 39,600,000 |
| 2026-10-13 | 5.050 | 5.340 | 4.960 | 5.280 | 5.280 | 58,827,961 |
| 2026-10-12 | 5.320 | 5.420 | 5.040 | 5.070 | 5.070 | 48,075,984 |
| 2026-10-09 | 5.300 | 5.380 | 5.130 | 5.350 | 5.350 | 39,167,742 |
| 2026-10-08 | 5.360 | 5.520 | 5.290 | 5.320 | 5.320 | 41,389,246 |
| 2026-09-30 | 5.470 | 5.490 | 5.330 | 5.440 | 5.440 | 53,593,301 |
| 2026-09-29 | 5.470 | 5.580 | 5.410 | 5.440 | 5.440 | 83,683,289 |
| 2026-09-28 | 5.320 | 5.610 | 5.210 | 5.520 | 5.520 | 126,773,539 |
| 2026-09-24 | 4.860 | 5.350 | 4.830 | 5.350 | 5.350 | 86,539,641 |
Page 1 of 1 · 16 trading days
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.