Fujian Tendering Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	15.620	15.620	15.110	15.240	15.240	4,284,500
2026-04-23	15.920	16.070	15.530	15.680	15.680	5,066,000
2026-04-22	16.210	16.210	15.840	15.980	15.980	6,258,354
2026-04-21	16.200	16.540	16.130	16.360	16.360	6,363,844
2026-04-20	15.800	16.470	15.800	16.310	16.310	7,970,334
2026-04-17	15.920	16.080	15.770	15.960	15.960	4,790,377
2026-04-16	15.800	16.080	15.550	16.060	16.060	5,970,700
2026-04-15	15.810	16.160	15.780	15.790	15.790	7,270,547
2026-04-14	15.590	15.850	15.310	15.840	15.840	8,003,073
2026-04-13	15.590	15.840	15.390	15.590	15.590	6,295,110
2026-04-10	15.460	15.680	15.320	15.360	15.360	5,671,174
2026-04-09	15.600	15.730	15.350	15.390	15.390	5,840,900
2026-04-08	15.490	15.830	15.220	15.820	15.820	8,188,506
2026-04-07	14.800	15.220	14.720	15.100	15.100	5,983,806
2026-04-03	15.580	15.660	14.730	14.800	14.800	8,572,000
2026-04-02	15.500	15.880	15.390	15.600	15.600	9,862,308
2026-04-01	16.320	16.460	15.330	15.450	15.450	11,364,606
2026-03-31	15.970	16.700	15.890	16.060	16.060	15,031,052
2026-03-30	15.010	16.310	15.010	16.130	16.130	16,418,430
2026-03-27	14.880	15.320	14.830	15.280	15.280	4,470,370
2026-03-26	15.570	15.710	15.000	15.100	15.100	7,245,995
2026-03-25	15.420	15.850	15.230	15.770	15.770	7,902,420
2026-03-24	15.000	15.340	14.790	15.330	15.330	5,922,310
2026-03-23	15.250	15.400	14.530	14.660	14.660	6,727,421
2026-03-20	15.910	16.160	15.410	15.460	15.460	5,019,531
2026-03-19	16.280	16.300	15.840	15.900	15.900	4,770,979
2026-03-18	15.960	16.350	15.880	16.330	16.330	5,379,710
2026-03-17	16.540	16.570	15.930	15.960	15.960	5,247,279
2026-03-16	16.300	16.590	16.200	16.480	16.480	3,997,611
2026-03-13	16.470	16.520	16.200	16.270	16.270	5,408,251
2026-03-12	17.100	17.100	16.420	16.490	16.490	5,151,638
2026-03-11	17.300	17.400	16.920	16.930	16.930	6,396,011
2026-03-10	16.940	17.330	16.940	17.240	17.240	5,624,550
2026-03-09	16.630	16.900	16.420	16.880	16.880	5,534,900
2026-03-06	16.490	16.980	16.400	16.890	16.890	6,860,543
2026-03-05	16.820	16.990	16.460	16.540	16.540	6,865,508
2026-03-04	16.200	16.790	16.090	16.650	16.650	8,217,288
2026-03-03	17.370	17.440	16.300	16.350	16.350	12,542,837
2026-03-02	17.570	17.850	17.290	17.360	17.360	10,432,857
2026-02-27	17.370	17.940	17.270	17.910	17.910	12,314,930
2026-02-26	17.420	17.610	17.080	17.570	17.570	17,254,430
2026-02-25	17.910	18.220	17.620	18.080	18.080	11,902,698
2026-02-24	17.800	17.990	17.710	17.930	17.930	11,284,632
2026-02-13	18.120	18.960	17.710	17.710	17.710	19,271,480
2026-02-12	18.410	19.160	18.030	18.120	18.120	28,110,680
2026-02-11	19.010	20.600	18.510	18.840	18.840	39,484,551
2026-02-10	17.860	17.860	17.330	17.360	17.360	13,837,040
2026-02-09	17.990	18.250	17.830	17.950	17.950	17,002,020
2026-02-06	19.070	19.110	17.820	18.200	18.200	29,487,894
2026-02-05	17.760	20.440	17.630	19.970	19.970	38,496,712
2026-02-04	17.610	18.050	17.560	17.710	17.710	7,644,309
2026-02-03	17.300	17.800	17.210	17.720	17.720	8,120,500
2026-02-02	17.040	17.650	17.010	17.100	17.100	7,575,120
2026-01-30	17.350	17.600	17.210	17.440	17.440	8,118,111
2026-01-29	17.500	17.900	17.170	17.440	17.440	8,059,162
2026-01-28	18.110	18.190	17.510	17.660	17.660	11,139,833
2026-01-27	17.900	18.460	17.700	18.190	18.190	10,683,370
2026-01-26	19.010	19.050	17.870	18.040	18.040	13,512,500
2026-01-23	18.250	19.420	18.190	19.240	19.240	16,316,960
2026-01-22	17.690	18.270	17.650	18.240	18.240	10,843,620

← NewerPage 3 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.