Fujian Tendering Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	11.130	11.580	10.630	11.540	11.540	12,808,387
2026-10-22	11.980	12.490	11.460	11.500	11.500	10,525,100
2026-10-21	11.980	12.550	11.960	12.090	12.090	11,265,500
2026-10-20	11.980	12.170	11.780	11.970	11.970	8,383,583
2026-10-19	11.980	12.620	11.920	12.190	12.190	10,069,639
2026-10-16	12.320	12.690	11.890	12.370	12.370	13,939,100
2026-10-15	11.720	12.120	11.520	11.740	11.740	7,001,602
2026-10-14	12.390	12.600	12.000	12.000	12.000	8,163,199
2026-10-13	11.980	12.690	11.790	12.600	12.600	11,204,523
2026-10-12	12.540	12.650	12.080	12.150	12.150	9,645,314
2026-10-09	12.320	12.500	11.770	12.420	12.420	10,930,914
2026-10-08	12.280	12.700	12.200	12.330	12.330	14,161,102
2026-09-30	12.500	12.930	12.120	12.250	12.250	14,915,965
2026-09-29	12.550	13.000	12.310	12.350	12.350	21,485,643
2026-09-28	12.660	13.000	12.470	12.750	12.750	30,589,634
2026-09-24	11.770	13.880	11.680	13.300	13.300	25,872,969
2026-09-23	12.000	12.150	11.820	11.840	11.840	4,866,500
2026-09-22	12.270	12.350	11.980	12.040	12.040	5,806,700
2026-09-21	12.180	12.310	12.070	12.280	12.280	7,106,600
2026-09-18	11.940	12.340	11.820	12.200	12.200	6,513,502
2026-09-17	12.340	12.340	11.710	11.940	11.940	8,220,719
2026-09-16	11.710	12.410	11.710	12.190	12.190	10,254,508
2026-09-15	11.880	12.020	11.750	11.800	11.800	5,306,200
2026-09-14	12.010	12.130	11.810	11.970	11.970	6,410,902
2026-09-11	12.250	12.400	11.860	12.010	12.010	8,978,100
2026-09-10	12.160	12.620	12.120	12.410	12.410	10,715,500
2026-09-09	12.200	12.440	12.060	12.290	12.290	8,212,680
2026-09-08	12.350	12.390	12.150	12.260	12.260	10,188,884
2026-09-07	12.590	12.810	12.270	12.300	12.300	19,580,615
2026-09-04	12.100	13.490	11.980	12.850	12.850	20,501,100
2026-09-03	12.110	12.540	11.940	12.120	12.120	10,513,100
2026-09-02	11.820	12.250	11.750	12.110	12.110	5,376,200
2026-09-01	11.880	12.110	11.780	11.990	11.990	4,291,950
2026-08-31	11.700	11.890	11.570	11.860	11.860	5,363,400
2026-08-28	11.510	11.720	11.360	11.620	11.620	4,875,900
2026-08-27	11.320	11.470	11.230	11.400	11.400	4,815,672
2026-08-26	11.650	11.680	11.370	11.480	11.480	3,550,166
2026-08-25	11.170	11.650	11.100	11.620	11.620	4,435,500
2026-08-24	11.370	11.450	11.050	11.170	11.170	3,640,600
2026-08-21	11.270	11.450	11.090	11.370	11.370	3,790,100
2026-08-20	11.180	11.450	11.060	11.390	11.390	4,198,650
2026-08-19	11.390	11.550	11.070	11.070	11.070	6,057,392
2026-08-18	12.000	12.010	11.490	11.590	11.590	7,001,092
2026-08-17	11.600	11.750	11.380	11.690	11.690	4,593,700
2026-08-14	11.650	11.730	11.360	11.480	11.480	3,596,400
2026-08-13	11.850	11.920	11.600	11.600	11.600	4,394,100
2026-08-12	11.580	11.890	11.570	11.820	11.820	4,594,600
2026-08-11	11.630	11.750	11.420	11.590	11.590	4,001,630
2026-08-10	11.490	11.750	11.350	11.710	11.710	4,866,800
2026-08-07	11.610	11.610	11.200	11.540	11.540	5,009,000
2026-08-06	11.670	11.670	11.320	11.540	11.540	5,090,200
2026-08-05	11.510	11.670	11.410	11.510	11.510	4,351,828
2026-08-04	11.580	11.610	11.380	11.530	11.530	5,143,500
2026-08-03	11.140	11.500	11.100	11.440	11.440	6,300,900
2026-07-31	10.800	11.150	10.800	11.010	11.010	5,743,944
2026-07-30	10.840	11.080	10.700	10.700	10.700	6,663,616
2026-07-29	10.600	10.920	10.540	10.850	10.850	5,901,800
2026-07-28	10.450	10.770	10.300	10.600	10.600	5,912,400
2026-07-27	9.990	10.510	9.900	10.450	10.450	7,325,770
2026-07-24	10.300	10.370	10.050	10.050	10.050	4,678,500

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-31	0.0200 CNY
2023-06-01	0.0880 CNY
2022-06-01	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.