Fujian Tendering Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.110	14.010	13.100	14.000	13.885	8,744,946
2023-02-03	13.220	13.270	13.050	13.180	13.072	1,920,400
2023-02-02	13.220	13.350	13.120	13.270	13.161	2,069,244
2023-02-01	13.050	13.240	13.040	13.230	13.121	2,070,298
2023-01-31	13.060	13.060	12.910	13.040	12.933	1,582,870
2023-01-30	12.920	13.070	12.890	13.030	12.923	2,769,118
2023-01-20	12.640	12.900	12.610	12.860	12.754	1,977,837
2023-01-19	12.540	12.780	12.430	12.630	12.526	1,965,011
2023-01-18	12.390	12.540	12.310	12.490	12.387	1,332,291
2023-01-17	12.490	12.530	12.310	12.390	12.288	1,528,372
2023-01-16	12.200	12.580	12.200	12.450	12.348	3,214,083
2023-01-13	12.200	12.280	12.080	12.200	12.100	1,411,446
2023-01-12	12.390	12.440	12.110	12.180	12.080	3,347,626
2023-01-11	12.730	12.950	12.350	12.350	12.249	3,083,537
2023-01-10	12.810	12.850	12.720	12.730	12.626	772,200
2023-01-09	12.910	12.960	12.780	12.820	12.715	987,716
2023-01-06	12.960	12.960	12.830	12.860	12.754	783,372
2023-01-05	13.010	13.010	12.780	12.930	12.824	1,416,359
2023-01-04	12.700	13.060	12.650	12.930	12.824	1,793,060
2023-01-03	12.400	12.710	12.380	12.700	12.596	1,229,805
2022-12-30	12.520	12.630	12.420	12.420	12.318	785,800
2022-12-29	12.600	12.670	12.480	12.510	12.407	968,300
2022-12-28	12.890	12.910	12.580	12.620	12.516	1,206,337
2022-12-27	12.820	13.080	12.770	12.910	12.804	1,327,437
2022-12-26	12.660	12.820	12.610	12.810	12.705	834,600
2022-12-23	12.610	12.760	12.540	12.660	12.556	824,400
2022-12-22	13.100	13.100	12.620	12.640	12.536	1,538,972
2022-12-21	13.280	13.280	12.960	13.020	12.913	985,272
2022-12-20	13.100	13.290	13.080	13.130	13.022	1,031,600
2022-12-19	13.510	13.580	13.090	13.150	13.042	1,778,000
2022-12-16	13.850	13.900	13.540	13.570	13.459	1,854,530
2022-12-15	13.740	13.940	13.740	13.900	13.786	1,001,800
2022-12-14	13.950	13.950	13.650	13.780	13.667	1,470,498
2022-12-13	14.000	14.050	13.830	13.880	13.766	1,519,600
2022-12-12	14.320	14.380	13.910	13.990	13.875	2,676,472
2022-12-09	14.300	14.390	14.130	14.320	14.202	1,973,372
2022-12-08	14.460	14.530	14.170	14.320	14.202	1,993,115
2022-12-07	14.720	14.720	14.380	14.470	14.351	2,638,613
2022-12-06	15.000	15.100	14.680	14.740	14.619	3,031,066
2022-12-05	14.950	15.190	14.770	15.170	15.045	4,464,590
2022-12-02	14.740	14.790	14.550	14.790	14.669	2,246,368
2022-12-01	14.840	14.920	14.600	14.700	14.579	3,028,709
2022-11-30	15.180	15.200	14.650	14.760	14.639	4,076,100
2022-11-29	14.490	15.220	14.300	15.150	15.026	6,897,759
2022-11-28	14.500	14.550	14.010	14.150	14.034	3,754,791
2022-11-25	14.880	15.150	14.600	14.640	14.520	4,067,039
2022-11-24	15.300	15.490	14.810	14.930	14.807	7,158,456
2022-11-23	14.960	15.950	14.680	15.610	15.482	12,192,400
2022-11-22	14.450	15.120	14.340	14.900	14.778	3,847,796
2022-11-21	14.330	14.450	14.110	14.440	14.321	1,125,137
2022-11-18	14.570	14.680	14.310	14.370	14.252	1,345,272
2022-11-17	14.590	14.670	14.500	14.580	14.460	1,069,800
2022-11-16	14.680	14.760	14.520	14.580	14.460	1,457,564
2022-11-15	14.550	14.710	14.500	14.700	14.579	1,517,755
2022-11-14	14.810	14.880	14.450	14.570	14.450	2,484,711
2022-11-11	14.580	14.800	14.480	14.580	14.460	2,776,149
2022-11-10	14.210	14.470	14.210	14.390	14.272	1,565,709
2022-11-09	14.550	14.850	14.350	14.370	14.252	2,273,537
2022-11-08	14.590	14.660	14.330	14.510	14.391	1,841,238
2022-11-07	14.330	14.560	14.210	14.550	14.431	2,679,051

← NewerPage 16 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.