Fujian Tendering Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	24.800	26.050	24.430	25.500	25.177	18,842,912
2022-05-11	25.200	25.380	24.250	24.340	24.032	19,984,189
2022-05-10	23.310	26.100	23.310	25.530	25.207	23,455,155
2022-05-09	25.000	25.190	23.230	23.780	23.479	14,153,815
2022-05-06	23.080	24.600	22.920	23.220	22.926	14,723,738
2022-05-05	24.200	25.290	23.720	24.010	23.706	21,163,780
2022-04-29	22.560	25.300	22.530	24.350	24.042	22,124,508
2022-04-28	22.590	23.250	21.550	22.840	22.551	15,457,922
2022-04-27	23.130	24.180	22.250	23.910	23.607	21,654,475
2022-04-26	21.250	23.550	21.240	23.000	22.709	16,681,026
2022-04-25	22.000	23.400	21.900	21.930	21.652	14,406,349
2022-04-22	21.200	22.710	21.100	22.500	22.215	11,644,161
2022-04-21	21.200	21.780	21.100	21.540	21.267	7,089,378
2022-04-20	22.000	22.120	21.010	21.400	21.129	6,088,764
2022-04-19	21.160	21.800	20.910	21.790	21.514	6,942,114
2022-04-18	20.910	21.850	20.710	21.330	21.060	5,684,690
2022-04-15	21.700	22.220	20.900	21.210	20.941	9,383,534
2022-04-14	22.000	22.580	21.610	21.910	21.633	7,683,925
2022-04-13	23.180	23.350	21.710	21.790	21.514	12,580,271
2022-04-12	22.640	23.760	22.010	23.600	23.301	17,515,657
2022-04-11	21.010	23.600	20.300	23.400	23.104	21,009,963
2022-04-08	24.210	26.430	22.080	22.090	21.810	27,255,005
2022-04-07	22.890	24.100	22.750	23.680	23.380	17,944,400
2022-04-06	21.410	23.110	21.410	23.060	22.768	10,332,568
2022-04-01	22.550	23.570	21.780	21.850	21.573	8,993,726
2022-03-31	22.740	23.850	22.600	22.850	22.561	12,302,322
2022-03-30	21.370	22.880	21.280	22.740	22.452	12,162,106
2022-03-29	21.920	22.160	21.160	21.200	20.932	7,130,785
2022-03-28	21.650	22.270	20.900	22.260	21.978	9,796,629
2022-03-25	23.250	23.660	22.230	22.300	22.018	13,777,517
2022-03-24	23.080	25.330	22.900	23.800	23.499	18,169,418
2022-03-23	23.710	23.800	22.730	23.080	22.788	11,033,502
2022-03-22	23.520	24.470	23.000	23.970	23.666	15,618,424
2022-03-21	22.920	24.290	22.610	23.790	23.489	17,441,417
2022-03-18	22.090	24.190	21.890	23.280	22.985	19,733,454
2022-03-17	21.800	22.690	21.380	22.490	22.205	13,089,204
2022-03-16	21.430	21.880	20.230	21.350	21.080	10,111,052
2022-03-15	21.820	23.120	21.080	21.430	21.159	11,861,960
2022-03-14	21.400	22.300	21.330	22.150	21.870	8,045,398
2022-03-11	22.180	22.390	21.230	21.890	21.613	9,854,795
2022-03-10	22.220	23.600	21.870	22.960	22.669	15,105,690
2022-03-09	21.250	22.420	21.010	22.070	21.791	10,884,152
2022-03-08	21.150	21.650	20.200	21.370	21.099	8,183,413
2022-03-07	21.280	21.850	21.130	21.160	20.892	6,321,957
2022-03-04	21.920	22.390	21.270	21.310	21.040	7,397,940
2022-03-03	22.500	22.680	22.070	22.190	21.909	7,577,987
2022-03-02	21.600	22.800	21.550	22.710	22.422	10,541,618
2022-03-01	21.700	21.950	21.270	21.800	21.524	5,969,344
2022-02-28	22.000	22.140	21.100	21.670	21.396	5,703,228
2022-02-25	22.150	23.200	21.680	21.820	21.544	10,421,169
2022-02-24	24.260	24.500	21.000	22.150	21.870	16,508,167
2022-02-23	23.130	23.980	23.100	23.670	23.370	10,075,260
2022-02-22	24.050	24.650	23.410	23.440	23.143	14,047,888
2022-02-21	23.640	24.800	23.580	24.690	24.377	18,518,505
2022-02-18	22.510	24.510	22.510	24.040	23.736	18,427,557
2022-02-17	23.690	23.940	22.960	23.060	22.768	16,166,439
2022-02-16	22.150	24.550	21.980	24.100	23.795	21,083,498
2022-02-15	21.600	22.550	20.700	22.170	21.889	11,423,089
2022-02-14	21.230	22.130	21.230	21.690	21.415	8,001,599
2022-02-11	22.400	22.410	21.470	21.550	21.277	16,121,332

← NewerPage 19 of 20 · 1,158 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.