Fujian Tendering Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.010	11.800	11.010	11.790	11.767	5,118,802
2024-01-24	10.770	11.040	10.520	11.000	10.979	2,747,769
2024-01-23	10.610	10.760	10.400	10.650	10.630	1,922,297
2024-01-22	11.340	11.450	10.590	10.680	10.660	2,643,343
2024-01-19	11.660	11.730	11.380	11.380	11.358	2,137,100
2024-01-18	11.740	11.920	11.380	11.660	11.638	5,159,944
2024-01-17	12.010	12.560	11.900	11.930	11.907	5,947,745
2024-01-16	12.150	12.150	11.770	12.010	11.987	2,189,919
2024-01-15	12.280	12.280	12.280	12.280	12.257	0
2024-01-12	12.400	12.590	12.270	12.280	12.257	2,502,900
2024-01-11	12.080	12.310	12.050	12.290	12.267	1,494,335
2024-01-10	12.320	12.340	12.050	12.080	12.057	1,632,400
2024-01-09	12.300	12.570	12.280	12.320	12.296	1,826,405
2024-01-08	12.550	12.680	12.340	12.340	12.316	1,891,774
2024-01-05	12.610	12.690	12.400	12.470	12.446	1,705,632
2024-01-04	12.860	12.870	12.550	12.660	12.636	1,295,227
2024-01-03	12.680	12.760	12.560	12.620	12.596	1,644,900
2024-01-02	12.710	12.800	12.670	12.710	12.686	2,231,651
2023-12-29	12.430	12.650	12.400	12.650	12.626	1,937,104
2023-12-28	12.110	12.480	11.930	12.440	12.416	2,600,604
2023-12-27	12.150	12.180	11.990	12.140	12.117	1,452,406
2023-12-26	12.300	12.320	12.070	12.110	12.087	1,960,583
2023-12-25	12.500	12.540	12.200	12.250	12.227	2,332,323
2023-12-22	12.780	12.780	12.430	12.490	12.466	2,576,672
2023-12-21	12.750	12.830	12.480	12.720	12.696	3,349,100
2023-12-20	12.730	13.080	12.700	12.790	12.766	3,766,682
2023-12-19	12.770	12.990	12.580	12.700	12.676	3,702,741
2023-12-18	13.160	13.450	12.850	12.870	12.845	5,668,622
2023-12-15	13.120	13.200	12.970	13.070	13.045	3,446,042
2023-12-14	12.920	13.240	12.840	13.110	13.085	3,704,165
2023-12-13	12.990	13.020	12.880	12.920	12.895	1,776,100
2023-12-12	12.820	13.030	12.800	12.990	12.965	2,281,300
2023-12-11	12.650	12.880	12.570	12.820	12.795	2,485,300
2023-12-08	13.010	13.130	12.690	12.730	12.706	2,429,100
2023-12-07	12.970	13.110	12.930	13.010	12.985	1,695,755
2023-12-06	13.020	13.140	12.910	13.040	13.015	1,624,200
2023-12-05	13.410	13.440	12.970	13.000	12.975	2,336,500
2023-12-04	13.360	13.460	13.250	13.340	13.314	1,844,900
2023-12-01	13.180	13.360	13.040	13.340	13.314	1,757,100
2023-11-30	13.330	13.370	13.000	13.150	13.125	2,323,178
2023-11-29	13.670	13.670	13.250	13.320	13.295	3,214,884
2023-11-28	13.590	13.750	13.520	13.660	13.634	2,336,000
2023-11-27	13.560	13.730	13.510	13.640	13.614	2,499,383
2023-11-24	13.990	14.190	13.560	13.610	13.584	3,864,700
2023-11-23	13.810	14.010	13.710	13.960	13.933	2,997,500
2023-11-22	13.940	14.280	13.910	13.940	13.913	4,474,700
2023-11-21	14.090	14.280	13.960	14.000	13.973	4,383,023
2023-11-20	14.010	14.070	13.880	14.040	14.013	2,537,901
2023-11-17	13.890	14.070	13.840	14.000	13.973	2,541,822
2023-11-16	13.890	14.100	13.860	13.900	13.873	3,233,200
2023-11-15	14.160	14.250	14.000	14.050	14.023	4,682,880
2023-11-14	13.950	14.190	13.890	14.090	14.063	4,959,482
2023-11-13	13.650	14.080	13.630	14.010	13.983	4,736,300
2023-11-10	13.640	13.760	13.460	13.630	13.604	4,696,876
2023-11-09	13.910	14.210	13.690	13.790	13.764	7,885,131
2023-11-08	13.600	14.080	13.510	13.870	13.843	7,943,204
2023-11-07	13.550	13.570	13.350	13.530	13.504	2,785,297
2023-11-06	13.320	13.540	13.300	13.530	13.504	3,826,541
2023-11-03	13.150	13.350	13.130	13.250	13.225	2,621,764
2023-11-02	13.320	13.350	13.130	13.130	13.105	2,930,431

← NewerPage 12 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.