Fujian Tendering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 23.990 | 25.580 | 23.350 | 23.810 | 23.508 | 17,678,578 |
| 2022-02-09 | 23.840 | 24.200 | 23.210 | 23.980 | 23.676 | 13,300,718 |
| 2022-02-08 | 23.300 | 24.370 | 23.080 | 23.720 | 23.420 | 15,620,954 |
| 2022-02-07 | 21.990 | 25.160 | 21.680 | 25.020 | 24.703 | 20,864,262 |
| 2022-01-28 | 21.480 | 22.280 | 20.920 | 21.450 | 21.178 | 11,775,757 |
| 2022-01-27 | 21.080 | 22.590 | 20.470 | 21.010 | 20.744 | 15,508,603 |
| 2022-01-26 | 20.680 | 21.760 | 20.000 | 21.420 | 21.149 | 13,973,990 |
| 2022-01-25 | 21.650 | 21.730 | 20.330 | 20.330 | 20.073 | 11,717,863 |
| 2022-01-24 | 22.250 | 22.900 | 21.560 | 21.930 | 21.652 | 13,252,106 |
| 2022-01-21 | 23.680 | 23.780 | 21.700 | 22.080 | 21.800 | 20,262,537 |
| 2022-01-20 | 25.800 | 26.400 | 23.400 | 23.500 | 23.202 | 31,305,290 |
| 2022-01-19 | 31.000 | 32.330 | 27.430 | 27.430 | 27.083 | 42,647,809 |
| 2022-01-18 | 27.000 | 30.140 | 27.000 | 30.140 | 29.758 | 8,639,889 |
| 2022-01-17 | 22.310 | 25.480 | 21.900 | 25.120 | 24.802 | 37,451,805 |
| 2022-01-14 | 21.830 | 23.980 | 20.750 | 22.810 | 22.521 | 32,919,762 |
| 2022-01-13 | 22.700 | 24.180 | 22.010 | 22.990 | 22.699 | 28,491,902 |
| 2022-01-12 | 22.000 | 24.100 | 21.500 | 22.800 | 22.511 | 31,008,952 |
| 2022-01-11 | 25.000 | 27.000 | 23.100 | 24.000 | 23.696 | 42,851,346 |
← NewerPage 20 of 20 · 1,158 trading days
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.