Fujian Tendering Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	10.220	10.330	9.740	9.920	9.901	12,727,113
2024-04-29	10.290	10.400	10.040	10.400	10.380	17,723,008
2024-04-26	11.000	11.170	10.500	10.600	10.580	22,537,122
2024-04-25	10.200	12.220	10.200	11.290	11.268	28,674,210
2024-04-24	10.300	11.330	9.820	10.550	10.530	27,646,322
2024-04-23	8.620	10.330	8.620	10.330	10.310	10,149,042
2024-04-22	9.020	9.360	8.590	8.610	8.594	10,530,058
2024-04-19	8.300	8.780	8.100	8.340	8.324	5,609,796
2024-04-18	8.350	8.450	8.070	8.320	8.304	2,976,214
2024-04-17	7.700	8.350	7.670	8.340	8.324	4,602,117
2024-04-16	8.270	8.270	7.530	7.610	7.595	4,278,578
2024-04-15	8.930	8.980	8.120	8.310	8.294	5,119,300
2024-04-12	9.090	9.290	8.850	8.900	8.883	2,836,072
2024-04-11	9.010	9.270	8.810	9.120	9.103	2,648,900
2024-04-10	9.490	9.500	8.930	9.080	9.063	3,801,751
2024-04-09	9.400	9.580	9.360	9.500	9.482	2,330,300
2024-04-08	9.860	9.970	9.380	9.390	9.372	3,886,298
2024-04-03	10.150	10.150	9.760	9.940	9.921	3,837,520
2024-04-02	9.900	10.200	9.890	10.140	10.121	4,790,501
2024-04-01	9.780	9.920	9.740	9.910	9.891	4,006,000
2024-03-29	9.500	9.900	9.370	9.720	9.701	2,677,511
2024-03-28	9.090	9.570	9.040	9.490	9.472	3,389,895
2024-03-27	9.410	9.470	8.970	9.000	8.983	3,073,497
2024-03-26	9.350	9.560	9.250	9.480	9.462	3,230,617
2024-03-25	9.810	9.850	9.420	9.430	9.412	3,620,788
2024-03-22	10.050	10.110	9.780	9.840	9.821	3,693,610
2024-03-21	10.170	10.200	9.900	10.130	10.111	4,794,549
2024-03-20	9.950	10.190	9.910	10.180	10.161	3,928,474
2024-03-19	10.050	10.060	9.890	9.930	9.911	3,594,498
2024-03-18	9.830	10.030	9.800	10.030	10.011	3,760,201
2024-03-15	9.610	9.780	9.530	9.750	9.731	3,533,995
2024-03-14	9.720	9.800	9.460	9.610	9.592	3,505,381
2024-03-13	9.750	9.810	9.550	9.730	9.711	5,038,017
2024-03-12	9.600	9.770	9.480	9.770	9.751	6,072,424
2024-03-11	9.500	9.570	9.340	9.570	9.552	4,683,300
2024-03-08	9.670	9.780	9.250	9.530	9.512	7,697,784
2024-03-07	9.260	10.490	9.200	9.700	9.681	9,513,822
2024-03-06	9.190	9.360	9.060	9.240	9.222	2,652,100
2024-03-05	9.440	9.440	9.110	9.160	9.143	2,712,500
2024-03-04	9.600	9.700	9.170	9.470	9.452	3,455,300
2024-03-01	9.540	9.640	9.260	9.510	9.492	3,887,100
2024-02-29	8.850	9.410	8.770	9.360	9.342	5,055,600
2024-02-28	10.060	10.330	8.930	8.930	8.913	7,254,380
2024-02-27	9.680	10.050	9.540	10.040	10.021	4,124,884
2024-02-26	9.560	10.080	9.300	9.710	9.691	6,593,247
2024-02-23	9.140	9.500	9.060	9.500	9.482	5,544,528
2024-02-22	8.580	9.270	8.440	9.140	9.123	5,603,263
2024-02-21	8.390	8.980	8.350	8.670	8.653	5,604,126
2024-02-20	8.260	8.580	8.100	8.500	8.484	4,151,883
2024-02-19	7.930	8.440	7.930	8.270	8.254	6,700,300
2024-02-08	7.180	7.940	6.850	7.890	7.875	8,794,608
2024-02-07	7.850	7.850	7.050	7.100	7.086	7,437,379
2024-02-06	7.830	8.150	7.120	7.780	7.765	5,589,742
2024-02-05	9.300	9.300	7.730	7.910	7.895	6,237,310
2024-02-02	10.090	10.220	9.000	9.280	9.262	3,507,400
2024-02-01	10.340	10.390	9.880	10.030	10.011	2,770,200
2024-01-31	11.180	11.190	10.350	10.430	10.410	3,023,900
2024-01-30	11.350	11.430	11.000	11.060	11.039	2,172,400
2024-01-29	11.830	11.990	11.410	11.420	11.398	3,508,572
2024-01-26	11.800	12.380	11.800	12.000	11.977	4,940,059

← NewerPage 11 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.