Fujian Tendering Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13.400	13.500	13.200	13.300	13.275	4,183,747
2023-10-31	13.300	13.740	13.300	13.440	13.414	6,381,619
2023-10-30	13.220	13.450	13.220	13.380	13.354	2,823,700
2023-10-27	13.490	13.660	13.210	13.340	13.314	5,143,600
2023-10-26	13.690	13.730	13.280	13.530	13.504	6,998,700
2023-10-25	13.820	13.980	13.470	13.750	13.724	10,528,789
2023-10-24	12.600	13.070	12.600	13.040	13.015	4,787,300
2023-10-23	12.830	12.890	12.390	12.470	12.446	3,823,276
2023-10-20	12.900	13.170	12.870	12.910	12.885	3,809,453
2023-10-19	12.950	13.280	12.920	13.020	12.995	3,151,000
2023-10-18	13.270	13.300	12.990	13.000	12.975	3,246,504
2023-10-17	13.490	13.550	13.260	13.360	13.334	2,933,010
2023-10-16	13.680	13.780	13.390	13.520	13.494	3,641,792
2023-10-13	14.050	14.090	13.610	13.680	13.654	6,888,584
2023-10-12	14.530	14.530	14.110	14.130	14.103	5,913,344
2023-10-11	14.480	14.600	14.360	14.440	14.412	3,795,070
2023-10-10	14.330	14.540	14.250	14.520	14.492	4,921,107
2023-10-09	14.280	14.450	14.240	14.320	14.293	4,004,346
2023-09-28	14.430	14.570	14.430	14.480	14.452	3,621,890
2023-09-27	14.540	14.670	14.420	14.420	14.392	5,553,401
2023-09-26	14.330	14.720	14.330	14.550	14.522	5,978,198
2023-09-25	14.480	14.680	14.410	14.430	14.402	5,444,956
2023-09-22	14.260	14.560	14.170	14.530	14.502	6,438,546
2023-09-21	14.400	14.630	14.310	14.370	14.343	5,488,756
2023-09-20	14.630	14.630	14.320	14.440	14.412	6,967,017
2023-09-19	14.440	14.790	14.440	14.590	14.562	8,149,187
2023-09-18	14.480	14.660	14.340	14.510	14.482	10,116,554
2023-09-15	15.060	15.260	14.550	14.660	14.632	20,988,593
2023-09-14	16.500	16.990	15.490	15.510	15.480	29,405,053
2023-09-13	16.800	18.590	16.780	17.010	16.977	42,494,965
2023-09-12	15.550	15.660	15.300	15.570	15.540	7,596,578
2023-09-11	15.400	15.540	15.250	15.490	15.460	5,438,767
2023-09-08	15.570	15.670	15.300	15.480	15.450	7,589,294
2023-09-07	15.850	16.040	15.590	15.590	15.560	9,620,810
2023-09-06	15.750	16.070	15.450	16.040	16.009	13,898,922
2023-09-05	16.300	16.310	15.550	15.730	15.700	16,552,058
2023-09-04	16.350	16.620	16.190	16.400	16.369	15,430,334
2023-09-01	17.710	17.930	16.370	16.420	16.389	25,476,038
2023-08-31	19.030	19.760	17.240	17.660	17.626	35,031,745
2023-08-30	20.000	20.440	18.680	19.390	19.353	39,974,593
2023-08-29	19.030	21.990	18.000	20.920	20.880	53,036,026
2023-08-28	16.360	18.970	15.330	18.970	18.934	49,051,430
2023-08-25	16.100	17.080	15.810	15.810	15.780	22,386,856
2023-08-24	15.270	16.660	15.260	16.450	16.419	23,396,341
2023-08-23	15.390	16.000	15.080	15.540	15.510	12,792,230
2023-08-22	14.840	15.240	14.600	15.230	15.201	6,035,169
2023-08-21	14.650	15.030	14.650	14.870	14.842	3,559,085
2023-08-18	14.770	15.090	14.720	14.730	14.702	4,197,947
2023-08-17	14.480	14.860	14.300	14.850	14.822	4,118,376
2023-08-16	14.490	14.760	14.230	14.540	14.512	3,396,980
2023-08-15	14.580	14.690	14.370	14.510	14.482	2,538,793
2023-08-14	14.320	14.670	14.310	14.590	14.562	2,305,100
2023-08-11	14.760	14.990	14.500	14.500	14.472	3,356,648
2023-08-10	14.920	15.000	14.660	14.760	14.732	3,710,504
2023-08-09	14.850	15.270	14.620	14.990	14.961	6,360,464
2023-08-08	14.540	15.100	14.540	14.800	14.772	4,400,472
2023-08-07	14.790	14.940	14.490	14.610	14.582	5,216,991
2023-08-04	15.000	15.370	14.820	14.900	14.872	7,811,379
2023-08-03	14.910	15.100	14.760	14.970	14.941	4,675,674
2023-08-02	15.530	15.690	15.000	15.130	15.101	9,798,815

← NewerPage 13 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.