Fujian Tendering Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.450	15.900	15.290	15.500	15.470	12,009,002
2023-07-31	16.360	16.660	15.610	15.830	15.800	16,933,341
2023-07-28	15.450	16.150	15.450	15.910	15.880	16,552,911
2023-07-27	15.550	16.340	15.200	15.590	15.560	20,706,851
2023-07-26	14.850	16.480	14.800	15.870	15.840	26,347,981
2023-07-25	14.250	15.170	14.250	15.050	15.021	12,407,919
2023-07-24	14.550	14.880	13.940	14.450	14.422	7,284,906
2023-07-21	14.170	14.390	14.040	14.390	14.362	4,380,495
2023-07-20	14.330	14.430	14.120	14.170	14.143	2,826,271
2023-07-19	14.070	14.470	14.070	14.410	14.382	4,041,032
2023-07-18	14.240	14.240	14.040	14.070	14.043	1,550,583
2023-07-17	14.050	14.270	13.900	14.270	14.243	2,676,179
2023-07-14	14.050	14.180	14.040	14.110	14.083	1,889,502
2023-07-13	14.210	14.210	13.970	14.140	14.113	3,643,605
2023-07-12	14.300	14.630	14.120	14.170	14.143	6,083,200
2023-07-11	13.990	14.420	13.710	14.420	14.392	6,787,898
2023-07-10	13.590	14.220	13.460	13.900	13.873	4,606,015
2023-07-07	13.650	13.680	13.390	13.440	13.414	1,551,700
2023-07-06	13.630	13.750	13.570	13.650	13.624	1,355,570
2023-07-05	13.750	13.920	13.680	13.700	13.674	1,688,262
2023-07-04	13.690	13.860	13.640	13.780	13.754	1,731,543
2023-07-03	13.690	13.980	13.680	13.740	13.714	2,079,500
2023-06-30	13.490	13.780	13.480	13.720	13.694	1,493,886
2023-06-29	13.410	13.690	13.410	13.530	13.504	1,392,087
2023-06-28	13.690	13.700	13.230	13.460	13.434	1,851,765
2023-06-27	13.320	13.710	13.320	13.670	13.644	1,805,700
2023-06-26	13.750	13.850	13.270	13.340	13.314	3,042,000
2023-06-21	14.210	14.320	13.850	13.860	13.833	2,763,857
2023-06-20	14.550	14.580	14.190	14.230	14.203	3,066,540
2023-06-19	14.440	14.590	14.310	14.540	14.512	3,604,413
2023-06-16	14.160	14.600	14.040	14.500	14.472	4,952,316
2023-06-15	14.100	14.260	14.020	14.140	14.113	2,478,072
2023-06-14	14.400	14.460	14.110	14.150	14.123	4,120,912
2023-06-13	14.660	14.660	14.330	14.470	14.442	4,021,100
2023-06-12	14.520	14.750	14.320	14.660	14.632	4,558,092
2023-06-09	14.680	14.940	14.460	14.620	14.592	8,648,927
2023-06-08	14.000	14.980	13.990	14.770	14.742	11,803,255
2023-06-07	14.150	14.600	13.960	14.150	14.123	5,676,969
2023-06-06	13.800	14.590	13.760	14.310	14.283	8,117,745
2023-06-05	14.050	14.050	13.790	13.850	13.824	1,781,831
2023-06-02	13.890	14.010	13.850	13.970	13.943	2,296,095
2023-06-01	13.810	13.990	13.700	13.920	13.893	2,793,800
2023-05-31	13.860	14.070	13.740	13.950	13.835	3,658,695
2023-05-30	13.450	14.360	13.310	13.990	13.875	7,190,338
2023-05-29	13.810	13.920	13.300	13.360	13.250	5,798,750
2023-05-26	14.290	14.870	13.870	14.010	13.895	8,340,129
2023-05-25	13.590	13.870	13.460	13.680	13.568	2,986,080
2023-05-24	13.610	13.810	13.560	13.640	13.528	1,646,498
2023-05-23	13.870	13.930	13.600	13.630	13.518	2,077,373
2023-05-22	14.230	14.240	13.850	13.900	13.786	2,294,540
2023-05-19	14.640	14.640	14.080	14.230	14.113	3,074,050
2023-05-18	14.470	14.660	14.230	14.650	14.530	3,379,000
2023-05-17	14.420	14.580	14.320	14.570	14.450	2,326,086
2023-05-16	14.870	14.870	14.390	14.450	14.331	2,882,000
2023-05-15	14.750	14.890	14.510	14.790	14.669	2,631,210
2023-05-12	15.010	15.100	14.770	14.800	14.679	2,834,100
2023-05-11	14.830	15.230	14.770	15.150	15.026	4,232,089
2023-05-10	14.720	15.080	14.600	14.850	14.728	3,521,089
2023-05-09	15.090	15.320	14.680	14.760	14.639	5,534,189
2023-05-08	15.050	15.470	14.970	15.110	14.986	8,074,972

← NewerPage 14 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.