Fujian Tendering Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	9.970	10.360	9.920	10.310	10.310	5,270,500
2026-07-22	10.030	10.210	9.900	9.960	9.960	5,613,162
2026-07-21	10.320	10.350	9.590	10.130	10.130	8,300,287
2026-07-20	10.510	10.870	10.100	10.260	10.260	7,926,008
2026-07-17	11.110	11.110	10.380	10.520	10.520	6,909,600
2026-07-16	10.780	11.260	10.650	11.030	11.030	6,921,311
2026-07-15	10.600	11.090	10.600	10.900	10.900	7,554,830
2026-07-14	10.770	10.900	10.420	10.760	10.760	8,063,637
2026-07-13	11.660	11.870	10.720	10.720	10.720	11,406,991
2026-07-10	11.000	12.100	10.780	11.590	11.590	15,146,685
2026-07-09	10.880	11.190	10.600	10.990	10.990	10,979,851
2026-07-08	10.990	11.290	10.630	11.080	11.080	10,537,380
2026-07-07	11.010	11.320	10.870	10.870	10.870	5,613,000
2026-07-06	11.680	11.870	11.250	11.300	11.300	6,178,847
2026-07-03	11.390	11.820	11.390	11.670	11.670	7,838,200
2026-07-02	11.300	11.930	11.230	11.380	11.380	8,286,284
2026-07-01	10.990	11.790	10.960	11.310	11.310	8,064,507
2026-06-30	10.970	11.150	10.800	10.980	10.980	4,960,777
2026-06-29	11.110	11.150	10.680	10.950	10.950	6,437,513
2026-06-26	11.340	11.340	10.890	11.110	11.110	6,084,630
2026-06-25	11.630	11.750	11.290	11.340	11.340	6,136,167
2026-06-24	12.030	12.090	11.570	11.690	11.690	4,988,697
2026-06-23	12.100	12.330	11.990	12.070	12.070	4,683,930
2026-06-22	12.100	12.210	11.610	12.070	12.070	5,550,147
2026-06-18	12.260	12.390	11.990	12.130	12.130	5,039,347
2026-06-17	12.510	12.650	12.270	12.360	12.360	4,785,565
2026-06-16	12.630	12.680	12.320	12.510	12.510	4,382,400
2026-06-15	12.720	12.890	12.470	12.620	12.620	4,950,000
2026-06-12	12.520	12.820	12.410	12.540	12.540	4,803,100
2026-06-11	12.530	12.550	12.150	12.300	12.300	4,594,100
2026-06-10	12.700	12.850	12.310	12.540	12.540	4,675,285
2026-06-09	12.850	13.050	12.700	12.830	12.830	4,910,585
2026-06-08	13.090	13.370	12.560	12.830	12.830	4,910,800
2026-06-05	13.230	13.430	12.940	13.220	13.220	5,424,464
2026-06-04	13.340	13.420	13.120	13.240	13.240	3,846,935
2026-06-03	13.460	13.550	13.200	13.340	13.340	3,900,056
2026-06-02	13.870	13.970	13.330	13.500	13.500	4,613,500
2026-06-01	13.480	14.060	13.300	13.860	13.860	5,675,200
2026-05-29	13.860	14.100	13.470	13.470	13.470	6,085,571
2026-05-28	13.340	13.850	13.300	13.690	13.690	4,456,800
2026-05-27	13.760	13.850	13.250	13.370	13.370	4,524,400
2026-05-26	14.190	14.200	13.520	13.770	13.770	4,814,040
2026-05-25	14.560	14.700	14.020	14.170	14.170	4,562,924
2026-05-22	14.310	14.630	14.130	14.560	14.560	4,519,300
2026-05-21	15.100	15.180	14.230	14.280	14.280	5,731,133
2026-05-20	15.200	15.280	14.900	15.050	15.050	4,355,800
2026-05-19	15.450	15.700	15.050	15.310	15.310	4,865,900
2026-05-18	15.500	15.670	15.280	15.490	15.490	4,024,300
2026-05-15	15.590	15.820	15.350	15.440	15.440	4,377,800
2026-05-14	16.350	16.420	15.550	15.570	15.570	5,543,300
2026-05-13	16.160	16.500	16.060	16.340	16.340	4,737,900
2026-05-12	16.560	16.590	16.030	16.150	16.150	5,145,133
2026-05-11	16.640	16.760	16.380	16.560	16.560	6,278,100
2026-05-08	16.380	16.750	16.250	16.670	16.670	8,470,302
2026-05-07	16.500	16.500	16.200	16.370	16.370	5,204,829
2026-05-06	16.200	16.430	16.080	16.320	16.320	7,501,792
2026-04-30	15.700	16.220	15.680	16.130	16.130	7,338,677
2026-04-29	15.310	15.840	15.150	15.690	15.690	8,001,400
2026-04-28	15.460	15.910	15.120	15.310	15.310	7,903,232
2026-04-27	15.150	15.270	14.720	15.230	15.230	4,772,606

← NewerPage 2 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.