Fujian Tendering Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	17.880	18.270	17.600	17.680	17.680	13,604,132
2026-01-20	19.840	20.160	17.720	17.970	17.970	23,253,330
2026-01-19	19.740	20.120	19.480	19.960	19.960	9,695,979
2026-01-16	20.130	20.220	19.370	19.730	19.730	14,673,874
2026-01-15	21.000	21.010	19.660	19.930	19.930	20,451,971
2026-01-14	21.010	22.220	20.830	21.420	21.420	28,254,291
2026-01-13	23.500	23.500	21.100	21.320	21.320	35,147,470
2026-01-12	23.200	24.890	22.660	24.340	24.340	53,704,656
2026-01-09	20.510	23.880	20.360	23.130	23.130	53,459,908
2026-01-08	19.490	20.580	19.400	20.500	20.500	26,010,893
2026-01-07	19.860	20.000	19.410	19.630	19.630	16,872,167
2026-01-06	20.280	20.350	19.600	19.910	19.910	22,348,887
2026-01-05	20.030	21.020	19.750	20.350	20.350	23,369,820
2025-12-31	19.700	20.600	19.560	20.260	20.260	22,782,557
2025-12-30	20.800	21.630	19.550	19.620	19.620	33,389,689
2025-12-29	20.390	21.960	19.880	21.110	21.110	34,900,668
2025-12-26	20.570	21.950	20.350	21.060	21.060	40,944,354
2025-12-25	20.550	21.160	20.320	20.560	20.560	31,027,147
2025-12-24	19.510	20.950	19.330	20.670	20.670	32,235,298
2025-12-23	20.020	20.110	19.430	19.600	19.600	19,149,442
2025-12-22	20.090	20.370	19.800	20.080	20.080	19,242,692
2025-12-19	20.870	21.120	20.110	20.270	20.270	26,481,879
2025-12-18	20.650	21.740	20.190	20.840	20.840	31,431,025
2025-12-17	22.000	22.300	20.500	21.260	21.260	33,865,957
2025-12-16	23.010	23.310	21.600	22.200	22.200	38,446,314
2025-12-15	23.010	24.430	22.150	23.970	23.970	38,204,442
2025-12-12	23.310	25.000	22.810	23.310	23.310	42,368,846
2025-12-11	24.760	25.560	23.620	23.700	23.700	44,480,602
2025-12-10	25.120	26.060	24.420	24.550	24.550	49,075,313
2025-12-09	25.330	28.270	24.360	26.960	26.960	66,970,407
2025-12-08	27.350	29.000	26.160	26.170	26.170	74,534,881
2025-12-05	23.930	27.670	22.510	26.870	26.870	73,986,742
2025-12-04	21.340	25.980	21.070	25.020	25.020	75,580,232
2025-12-03	20.800	23.900	19.540	22.020	22.020	85,175,739
2025-12-02	16.110	19.920	15.830	19.920	19.920	46,241,058
2025-12-01	17.400	17.950	16.520	16.600	16.600	45,940,003
2025-11-28	15.620	17.420	15.410	16.960	16.960	51,994,206
2025-11-27	15.920	16.330	15.040	15.390	15.390	42,439,349
2025-11-26	17.870	18.550	16.500	17.410	17.410	57,432,233
2025-11-25	17.950	17.950	16.300	17.070	17.070	65,850,795
2025-11-24	13.880	16.320	13.870	16.320	16.320	19,768,418
2025-11-21	14.000	14.970	13.600	13.600	13.600	23,486,454
2025-11-20	14.010	14.710	13.670	14.270	14.270	20,627,707
2025-11-19	14.210	14.450	13.820	13.930	13.930	15,882,776
2025-11-18	14.990	14.990	13.800	14.170	14.170	28,896,417
2025-11-17	15.220	15.580	14.670	15.050	15.050	35,207,599
2025-11-14	14.260	15.290	14.130	14.680	14.680	35,630,890
2025-11-13	13.790	14.460	13.540	14.220	14.220	23,772,578
2025-11-12	14.090	14.460	13.550	13.700	13.700	21,254,568
2025-11-11	14.170	14.560	13.930	14.240	14.240	22,081,649
2025-11-10	13.990	14.750	13.780	14.660	14.660	32,185,031
2025-11-07	14.400	14.500	13.700	14.240	14.240	29,207,785
2025-11-06	14.860	14.980	13.960	14.090	14.090	42,523,542
2025-11-05	14.830	15.930	14.560	15.590	15.590	63,738,824
2025-11-04	12.610	15.340	12.560	15.340	15.340	48,350,815
2025-11-03	12.650	13.450	12.650	12.780	12.780	17,846,491
2025-10-31	12.410	13.010	12.200	12.610	12.610	17,175,079
2025-10-30	12.570	12.930	12.310	12.400	12.400	18,721,882
2025-10-29	13.000	13.490	12.230	12.810	12.810	34,684,467
2025-10-28	12.370	13.560	12.300	13.140	13.140	35,765,584

← NewerPage 4 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.