Fujian Tendering Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.220	14.370	14.100	14.300	14.183	2,136,736
2022-11-03	14.100	14.450	14.060	14.250	14.133	2,514,432
2022-11-02	14.040	14.670	14.040	14.180	14.064	3,042,400
2022-11-01	13.700	13.880	13.560	13.840	13.726	1,188,937
2022-10-31	13.170	13.720	13.160	13.620	13.508	1,764,501
2022-10-28	13.960	13.960	13.140	13.170	13.062	1,635,088
2022-10-27	14.110	14.140	13.880	13.970	13.855	1,305,865
2022-10-26	13.580	14.030	13.580	13.900	13.786	1,372,477
2022-10-25	13.680	13.760	13.380	13.630	13.518	1,262,655
2022-10-24	14.000	14.290	13.630	13.680	13.568	1,637,611
2022-10-21	14.200	14.360	13.980	13.990	13.875	1,415,000
2022-10-20	14.100	14.220	13.860	14.060	13.945	1,451,030
2022-10-19	14.210	14.330	14.020	14.070	13.955	1,570,371
2022-10-18	14.320	14.740	14.240	14.280	14.163	2,498,953
2022-10-17	14.000	14.240	13.950	14.200	14.083	1,998,050
2022-10-14	14.150	14.500	14.010	14.100	13.984	3,068,311
2022-10-13	13.440	13.960	13.410	13.790	13.677	2,284,440
2022-10-12	13.130	13.500	13.000	13.500	13.389	1,472,572
2022-10-11	13.200	13.300	12.780	13.180	13.072	2,696,972
2022-10-10	13.510	13.590	13.180	13.220	13.111	1,206,050
2022-09-30	13.620	13.700	13.440	13.440	13.330	971,484
2022-09-29	13.900	13.990	13.500	13.610	13.498	1,337,174
2022-09-28	14.390	14.390	13.800	13.800	13.687	1,390,300
2022-09-27	13.860	14.290	13.860	14.290	14.173	1,430,330
2022-09-26	14.010	14.150	13.810	13.870	13.756	1,621,058
2022-09-23	14.730	14.780	14.110	14.160	14.044	1,513,560
2022-09-22	14.900	15.050	14.660	14.680	14.559	1,064,137
2022-09-21	14.830	15.020	14.530	14.980	14.857	1,318,919
2022-09-20	14.650	14.920	14.650	14.860	14.738	1,283,641
2022-09-19	14.800	14.830	14.460	14.650	14.530	1,224,144
2022-09-16	15.420	15.420	14.800	14.800	14.679	1,858,340
2022-09-15	15.920	16.020	15.210	15.420	15.293	2,073,291
2022-09-14	15.800	15.950	15.670	15.860	15.730	1,357,540
2022-09-13	15.960	16.200	15.940	16.110	15.978	1,547,138
2022-09-09	15.860	16.140	15.820	15.960	15.829	1,231,153
2022-09-08	16.030	16.350	15.860	15.940	15.809	2,139,972
2022-09-07	16.090	16.170	15.770	15.920	15.789	3,075,449
2022-09-06	16.290	16.380	16.090	16.130	15.998	1,625,493
2022-09-05	16.160	16.460	15.970	16.320	16.186	2,806,555
2022-09-02	15.620	16.560	15.520	16.230	16.097	3,878,989
2022-09-01	15.830	15.960	15.580	15.600	15.472	1,477,672
2022-08-31	16.060	16.200	15.720	15.730	15.601	1,988,143
2022-08-30	15.910	16.350	15.900	16.150	16.017	2,518,162
2022-08-29	15.560	15.910	15.120	15.880	15.750	1,623,932
2022-08-26	16.020	16.120	15.790	15.830	15.700	1,724,944
2022-08-25	15.950	16.140	15.720	16.030	15.898	2,311,787
2022-08-24	16.470	16.600	15.860	15.900	15.769	3,122,495
2022-08-23	16.590	16.670	16.440	16.460	16.325	1,764,674
2022-08-22	16.480	16.780	16.360	16.730	16.593	1,659,535
2022-08-19	16.900	17.020	16.610	16.610	16.474	2,329,814
2022-08-18	17.090	17.090	16.810	16.890	16.751	2,155,946
2022-08-17	17.290	17.390	17.000	17.100	16.960	2,663,175
2022-08-16	17.490	17.700	17.240	17.360	17.217	3,644,958
2022-08-15	17.170	17.180	16.970	17.180	17.039	1,942,700
2022-08-12	17.230	17.350	17.000	17.210	17.069	2,689,186
2022-08-11	17.050	17.340	17.000	17.170	17.029	2,191,292
2022-08-10	17.140	17.160	16.840	16.930	16.791	1,955,060
2022-08-09	17.210	17.280	17.010	17.110	16.970	1,541,318
2022-08-08	17.200	17.270	16.930	17.210	17.069	1,858,544
2022-08-05	17.130	17.130	16.860	17.060	16.920	1,843,878

← NewerPage 17 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.