Fujian Tendering Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.690	15.590	14.650	15.160	15.036	10,129,408
2023-05-04	14.590	14.700	14.250	14.470	14.351	4,712,716
2023-04-28	12.890	14.900	12.870	14.560	14.440	10,844,228
2023-04-27	12.790	12.940	12.530	12.550	12.447	3,185,937
2023-04-26	12.900	13.140	12.740	12.770	12.665	2,781,638
2023-04-25	13.780	13.930	12.610	12.870	12.764	6,231,379
2023-04-24	14.300	14.300	13.700	13.830	13.716	5,226,204
2023-04-21	14.940	15.250	14.230	14.350	14.232	6,915,531
2023-04-20	14.860	15.040	14.640	14.840	14.718	5,173,839
2023-04-19	14.970	15.150	14.840	14.960	14.837	5,078,806
2023-04-18	15.130	15.260	14.800	14.920	14.798	5,409,872
2023-04-17	15.360	15.430	14.840	15.060	14.936	7,570,148
2023-04-14	15.400	15.880	15.150	15.350	15.224	12,865,724
2023-04-13	15.130	15.740	14.920	15.490	15.363	14,374,608
2023-04-12	14.510	15.230	14.510	15.210	15.085	12,547,496
2023-04-11	13.960	14.830	13.850	14.680	14.559	9,035,636
2023-04-10	14.300	14.600	13.910	13.980	13.865	4,610,876
2023-04-07	14.180	14.400	14.030	14.290	14.173	3,269,994
2023-04-06	14.300	14.730	14.080	14.110	13.994	4,250,500
2023-04-04	14.360	14.600	14.230	14.400	14.282	3,710,985
2023-04-03	14.090	14.560	14.040	14.460	14.341	4,320,771
2023-03-31	14.000	14.150	13.940	14.090	13.974	2,180,700
2023-03-30	14.340	14.340	13.910	13.960	13.845	2,652,000
2023-03-29	14.550	14.570	14.160	14.240	14.123	3,629,300
2023-03-28	14.910	14.940	14.460	14.460	14.341	4,930,881
2023-03-27	14.700	14.900	14.510	14.850	14.728	5,893,617
2023-03-24	14.700	14.740	14.500	14.680	14.559	5,965,338
2023-03-23	14.150	14.970	14.120	14.750	14.629	10,440,000
2023-03-22	13.760	14.560	13.760	14.350	14.232	7,251,309
2023-03-21	13.660	13.790	13.580	13.740	13.627	2,513,630
2023-03-20	14.010	14.120	13.660	13.670	13.558	3,511,472
2023-03-17	14.020	14.170	13.960	13.970	13.855	2,742,500
2023-03-16	14.200	14.250	13.850	13.890	13.776	4,305,237
2023-03-15	14.220	14.440	14.130	14.290	14.173	3,788,396
2023-03-14	14.520	14.570	13.950	14.130	14.014	5,326,656
2023-03-13	14.520	14.910	14.310	14.480	14.361	5,423,000
2023-03-10	14.910	15.010	14.530	14.580	14.460	7,770,937
2023-03-09	14.350	15.100	14.110	15.020	14.897	13,020,953
2023-03-08	14.010	14.390	13.990	14.350	14.232	3,741,372
2023-03-07	14.290	14.620	14.040	14.130	14.014	4,744,259
2023-03-06	14.650	14.650	14.180	14.290	14.173	4,277,277
2023-03-03	14.820	14.910	14.460	14.510	14.391	5,195,895
2023-03-02	14.810	15.270	14.700	14.760	14.639	10,183,488
2023-03-01	14.680	15.200	14.550	14.920	14.798	13,883,532
2023-02-28	14.540	15.010	14.140	14.510	14.391	12,402,166
2023-02-27	13.890	13.950	13.600	13.650	13.538	1,906,700
2023-02-24	13.960	14.090	13.840	13.890	13.776	1,561,700
2023-02-23	14.110	14.220	13.920	13.970	13.855	2,781,291
2023-02-22	13.650	14.390	13.610	14.170	14.054	5,647,886
2023-02-21	13.850	13.910	13.630	13.680	13.568	2,511,332
2023-02-20	13.760	13.830	13.560	13.830	13.716	2,016,606
2023-02-17	13.830	13.950	13.600	13.630	13.518	2,515,148
2023-02-16	14.420	14.420	13.770	13.820	13.707	6,271,066
2023-02-15	13.930	14.560	13.830	14.500	14.381	7,749,216
2023-02-14	14.000	14.180	13.820	13.920	13.806	2,977,845
2023-02-13	13.890	14.060	13.820	14.000	13.885	2,747,697
2023-02-10	13.980	14.050	13.750	13.820	13.707	3,754,695
2023-02-09	13.910	14.090	13.850	14.030	13.915	4,099,900
2023-02-08	14.100	14.320	13.990	14.020	13.905	6,112,190
2023-02-07	13.990	14.660	13.650	14.370	14.252	12,739,234

← NewerPage 15 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.