Fujian Tendering Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.550	11.500	10.410	11.440	11.440	15,304,537
2024-07-26	9.880	10.660	9.850	10.630	10.630	10,505,000
2024-07-25	9.550	9.920	9.490	9.880	9.880	3,915,900
2024-07-24	9.850	9.930	9.630	9.650	9.650	4,694,000
2024-07-23	10.190	10.390	9.940	9.940	9.940	4,817,552
2024-07-22	9.980	10.200	9.970	10.200	10.200	3,485,300
2024-07-19	9.840	10.160	9.780	10.010	10.010	4,402,200
2024-07-18	10.210	10.210	9.760	9.940	9.940	7,167,000
2024-07-17	10.770	10.900	10.370	10.370	10.370	6,409,831
2024-07-16	10.950	10.950	10.630	10.830	10.830	5,829,000
2024-07-15	11.380	11.420	10.960	10.990	10.990	8,036,100
2024-07-12	11.090	11.650	11.010	11.500	11.500	12,390,600
2024-07-11	11.500	11.600	11.080	11.160	11.160	9,331,700
2024-07-10	10.740	11.350	10.640	10.970	10.970	9,676,416
2024-07-09	10.500	10.850	10.100	10.810	10.810	8,334,429
2024-07-08	10.950	10.950	10.520	10.570	10.570	5,404,813
2024-07-05	10.750	11.160	10.380	10.960	10.960	7,666,816
2024-07-04	11.540	11.610	10.750	10.800	10.800	9,306,634
2024-07-03	11.720	11.780	11.200	11.300	11.300	10,932,533
2024-07-02	11.790	12.090	11.460	11.920	11.920	14,602,955
2024-07-01	11.720	12.550	11.600	12.110	12.110	22,118,534
2024-06-28	11.130	11.900	11.050	11.780	11.780	17,666,764
2024-06-27	11.290	11.790	11.220	11.380	11.380	15,148,249
2024-06-26	10.770	11.570	10.410	11.490	11.490	17,791,650
2024-06-25	10.580	12.000	10.500	11.070	11.070	17,984,504
2024-06-24	11.300	11.630	10.600	10.770	10.770	14,870,119
2024-06-21	11.220	12.220	10.980	11.360	11.360	20,431,500
2024-06-20	11.780	11.850	11.080	11.110	11.110	17,817,075
2024-06-19	11.440	12.950	11.350	11.900	11.900	27,653,875
2024-06-18	11.060	11.660	10.900	11.430	11.430	20,673,888
2024-06-17	10.270	11.630	10.190	10.940	10.940	21,749,008
2024-06-14	9.900	10.180	9.740	10.090	10.090	9,254,100
2024-06-13	10.150	10.430	9.880	9.950	9.950	9,670,901
2024-06-12	9.800	10.300	9.680	10.180	10.180	12,047,011
2024-06-11	9.700	9.900	9.220	9.750	9.750	10,192,188
2024-06-07	10.500	10.690	9.600	9.830	9.830	19,533,604
2024-06-06	12.140	12.260	10.500	10.560	10.560	25,503,201
2024-06-05	13.880	13.880	12.300	12.380	12.380	34,980,690
2024-06-04	10.470	12.340	10.470	12.340	12.340	16,010,899
2024-06-03	11.000	11.020	10.150	10.280	10.280	6,922,600
2024-05-31	10.420	11.080	10.270	10.920	10.920	9,906,240
2024-05-30	10.510	10.790	10.320	10.440	10.420	4,579,800
2024-05-29	10.400	10.650	10.400	10.520	10.500	3,584,901
2024-05-28	10.650	10.770	10.430	10.480	10.460	5,416,300
2024-05-27	10.630	10.890	10.350	10.780	10.759	7,728,198
2024-05-24	11.000	11.190	10.560	10.680	10.660	7,682,602
2024-05-23	11.550	11.660	11.020	11.110	11.089	12,005,602
2024-05-22	11.460	12.100	11.200	11.760	11.738	17,424,704
2024-05-21	11.350	11.840	11.190	11.570	11.548	14,678,485
2024-05-20	11.680	11.690	11.120	11.380	11.358	14,333,440
2024-05-17	11.200	11.680	10.980	11.680	11.658	20,424,128
2024-05-16	10.430	11.270	10.360	11.160	11.139	18,339,170
2024-05-15	10.050	10.700	9.910	10.430	10.410	8,934,646
2024-05-14	10.150	10.230	10.000	10.080	10.061	4,392,746
2024-05-13	10.380	10.530	10.010	10.150	10.131	8,080,314
2024-05-10	10.830	10.940	10.490	10.750	10.729	9,905,068
2024-05-09	10.380	11.090	10.300	10.950	10.929	13,028,628
2024-05-08	10.590	10.760	10.330	10.530	10.510	9,078,951
2024-05-07	10.400	10.840	10.150	10.820	10.799	15,661,921
2024-05-06	9.990	10.330	9.980	10.320	10.300	11,232,090

← NewerPage 10 of 20 · 1,157 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.