Fujian Tendering Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	16.830	17.150	16.790	17.050	16.910	2,201,257
2022-08-03	16.610	17.160	16.610	16.700	16.563	3,015,374
2022-08-02	18.410	18.410	16.570	16.810	16.672	5,736,452
2022-08-01	18.280	18.590	18.110	18.410	18.259	1,814,844
2022-07-29	18.840	18.970	18.380	18.410	18.259	2,554,355
2022-07-28	18.820	19.090	18.790	18.860	18.705	3,068,443
2022-07-27	18.670	18.890	18.580	18.820	18.666	1,992,946
2022-07-26	18.700	18.750	18.220	18.690	18.537	2,455,103
2022-07-25	18.830	18.990	18.580	18.580	18.427	1,897,977
2022-07-22	18.950	19.060	18.640	18.820	18.666	3,036,636
2022-07-21	19.130	19.200	18.900	18.920	18.765	3,363,803
2022-07-20	18.690	19.530	18.690	19.300	19.142	6,135,520
2022-07-19	18.760	18.800	18.360	18.690	18.537	2,936,675
2022-07-18	17.610	18.750	17.610	18.610	18.457	6,234,838
2022-07-15	18.420	18.630	17.550	17.570	17.426	5,268,703
2022-07-14	18.880	18.880	18.470	18.550	18.398	3,653,323
2022-07-13	18.550	19.340	18.420	18.990	18.834	4,759,924
2022-07-12	18.330	18.850	18.210	18.550	18.398	3,657,783
2022-07-11	18.590	18.710	18.260	18.430	18.279	3,952,440
2022-07-08	19.010	19.250	18.830	18.830	18.675	3,190,681
2022-07-07	18.900	19.200	18.200	19.170	19.013	3,967,113
2022-07-06	19.480	19.500	18.780	18.860	18.705	3,679,019
2022-07-05	19.880	19.940	19.460	19.540	19.380	3,057,417
2022-07-04	20.020	20.090	19.770	19.910	19.747	1,870,582
2022-07-01	19.960	20.180	19.710	19.960	19.796	2,773,064
2022-06-30	20.270	20.270	19.910	19.950	19.786	3,556,173
2022-06-29	20.150	20.650	20.120	20.200	20.034	5,423,334
2022-06-28	19.500	20.680	19.310	20.300	20.133	6,681,646
2022-06-27	19.410	19.690	19.300	19.610	19.449	3,644,812
2022-06-24	19.590	19.680	19.320	19.410	19.251	3,592,043
2022-06-23	20.140	20.160	19.260	19.440	19.280	6,225,780
2022-06-22	20.800	20.890	19.940	20.000	19.836	5,310,995
2022-06-21	20.890	21.060	20.670	20.790	20.619	3,271,293
2022-06-20	20.850	21.000	20.700	20.890	20.719	3,107,179
2022-06-17	21.200	21.280	20.600	20.810	20.639	5,765,941
2022-06-16	21.780	21.780	21.260	21.360	21.185	3,541,562
2022-06-15	21.310	21.780	21.220	21.580	21.403	5,386,683
2022-06-14	21.270	21.550	20.960	21.300	21.125	3,438,238
2022-06-13	21.180	21.600	21.100	21.480	21.304	3,540,847
2022-06-10	21.340	21.600	21.270	21.340	21.165	4,503,750
2022-06-09	21.220	21.820	20.960	21.600	21.423	5,799,670
2022-06-08	21.750	21.840	20.940	21.200	21.026	5,721,231
2022-06-07	22.050	22.100	21.500	21.700	21.522	4,643,951
2022-06-06	21.740	22.130	21.630	22.030	21.849	5,264,870
2022-06-02	21.560	21.850	21.420	21.690	21.512	3,578,644
2022-06-01	22.030	22.260	21.610	21.700	21.522	5,775,200
2022-05-31	22.200	22.540	21.800	22.270	21.988	5,868,198
2022-05-30	21.840	22.210	21.620	22.200	21.919	4,958,825
2022-05-27	22.150	22.450	21.650	21.850	21.573	6,134,622
2022-05-26	21.760	22.400	21.760	22.150	21.870	7,269,460
2022-05-25	21.470	21.820	21.320	21.760	21.484	5,702,591
2022-05-24	22.580	22.600	21.300	21.300	21.030	10,253,907
2022-05-23	22.400	22.580	21.880	22.580	22.294	9,416,706
2022-05-20	24.200	24.460	22.760	22.780	22.492	14,432,739
2022-05-19	23.690	24.400	23.300	24.100	23.795	9,677,177
2022-05-18	24.010	24.220	23.710	23.870	23.568	7,144,756
2022-05-17	23.990	24.180	23.350	24.130	23.824	9,046,491
2022-05-16	25.000	25.000	23.630	24.200	23.894	11,406,953
2022-05-13	25.890	25.890	24.270	25.060	24.743	14,381,220
2022-05-12	24.800	26.050	24.430	25.500	25.177	18,842,912

← NewerPage 18 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.