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 |
| 2026-09-23 | 5.130 | 5.150 | 4.850 | 4.860 | 4.860 | 51,645,801 |
| 2026-09-22 | 5.250 | 5.260 | 5.130 | 5.180 | 5.180 | 43,133,961 |
| 2026-09-21 | 5.370 | 5.370 | 5.220 | 5.260 | 5.260 | 53,831,844 |
| 2026-09-18 | 5.100 | 5.610 | 5.090 | 5.370 | 5.370 | 82,528,875 |
| 2026-09-17 | 5.300 | 5.390 | 5.040 | 5.170 | 5.170 | 88,637,766 |
| 2026-09-16 | 5.000 | 5.500 | 4.990 | 5.500 | 5.500 | 56,157,801 |
| 2026-09-15 | 5.030 | 5.130 | 4.930 | 5.000 | 5.000 | 24,594,660 |
| 2026-09-14 | 5.050 | 5.100 | 4.960 | 5.080 | 5.080 | 25,045,359 |
| 2026-09-11 | 5.140 | 5.210 | 5.030 | 5.050 | 5.050 | 28,013,965 |
| 2026-09-10 | 5.180 | 5.310 | 5.130 | 5.220 | 5.220 | 32,790,074 |
| 2026-09-09 | 5.130 | 5.290 | 5.070 | 5.220 | 5.220 | 36,274,930 |
| 2026-09-08 | 5.090 | 5.180 | 5.070 | 5.170 | 5.170 | 29,464,596 |
| 2026-09-07 | 5.120 | 5.160 | 5.030 | 5.090 | 5.090 | 45,342,195 |
| 2026-09-04 | 4.940 | 5.250 | 4.840 | 5.180 | 5.180 | 59,058,586 |
| 2026-09-03 | 4.920 | 5.090 | 4.890 | 4.970 | 4.970 | 27,701,525 |
| 2026-09-02 | 4.970 | 4.990 | 4.870 | 4.940 | 4.940 | 12,550,000 |
| 2026-09-01 | 4.870 | 5.030 | 4.850 | 4.970 | 4.970 | 18,371,396 |
| 2026-08-31 | 4.900 | 4.920 | 4.850 | 4.870 | 4.870 | 13,074,726 |
| 2026-08-28 | 4.890 | 5.000 | 4.840 | 4.940 | 4.940 | 17,153,699 |
| 2026-08-27 | 4.830 | 4.960 | 4.770 | 4.920 | 4.920 | 20,863,342 |
| 2026-08-26 | 4.760 | 4.870 | 4.740 | 4.830 | 4.830 | 13,797,603 |
| 2026-08-25 | 4.590 | 4.790 | 4.570 | 4.760 | 4.760 | 18,760,822 |
| 2026-08-24 | 4.680 | 4.730 | 4.580 | 4.630 | 4.630 | 11,170,700 |
| 2026-08-21 | 4.690 | 4.690 | 4.590 | 4.660 | 4.660 | 9,255,205 |
| 2026-08-20 | 4.640 | 4.710 | 4.610 | 4.690 | 4.690 | 13,119,747 |
| 2026-08-19 | 4.750 | 4.780 | 4.600 | 4.620 | 4.620 | 18,491,900 |
| 2026-08-18 | 4.840 | 4.980 | 4.770 | 4.820 | 4.820 | 24,504,852 |
| 2026-08-17 | 4.760 | 4.810 | 4.670 | 4.800 | 4.800 | 11,037,257 |
| 2026-08-14 | 4.770 | 4.800 | 4.700 | 4.730 | 4.730 | 12,461,024 |
| 2026-08-13 | 4.910 | 4.910 | 4.770 | 4.770 | 4.770 | 15,885,926 |
| 2026-08-12 | 4.810 | 4.920 | 4.790 | 4.910 | 4.910 | 13,958,163 |
| 2026-08-11 | 4.850 | 4.850 | 4.760 | 4.800 | 4.800 | 10,985,342 |
| 2026-08-10 | 4.760 | 4.860 | 4.720 | 4.850 | 4.850 | 15,163,562 |
| 2026-08-07 | 4.810 | 4.820 | 4.660 | 4.760 | 4.760 | 15,552,800 |
| 2026-08-06 | 4.790 | 4.840 | 4.740 | 4.800 | 4.800 | 15,346,750 |
| 2026-08-05 | 4.860 | 4.890 | 4.770 | 4.820 | 4.820 | 20,341,941 |
| 2026-08-04 | 4.870 | 4.900 | 4.810 | 4.850 | 4.850 | 17,910,332 |
| 2026-08-03 | 4.690 | 4.880 | 4.690 | 4.880 | 4.880 | 26,610,262 |
| 2026-07-31 | 4.650 | 4.710 | 4.640 | 4.690 | 4.690 | 20,265,904 |
| 2026-07-30 | 4.630 | 4.740 | 4.610 | 4.640 | 4.640 | 24,941,355 |
| 2026-07-29 | 4.660 | 4.680 | 4.570 | 4.650 | 4.650 | 30,087,928 |
| 2026-07-28 | 4.680 | 4.870 | 4.580 | 4.650 | 4.650 | 41,551,238 |
| 2026-07-27 | 4.360 | 4.530 | 4.300 | 4.520 | 4.520 | 25,012,932 |
Page 1 of 1 · 59 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.