Fujian Tendering Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	12.090	12.860	11.840	12.400	12.400	18,709,885
2025-10-24	11.830	12.320	11.760	11.920	11.920	11,608,503
2025-10-23	11.640	12.030	11.590	11.710	11.710	6,909,800
2025-10-22	11.600	11.800	11.580	11.580	11.580	4,010,144
2025-10-21	11.620	11.660	11.440	11.650	11.650	4,239,420
2025-10-20	11.400	11.800	11.320	11.570	11.570	5,804,520
2025-10-17	11.190	11.490	11.120	11.290	11.290	5,518,300
2025-10-16	11.350	11.380	11.110	11.160	11.160	2,328,500
2025-10-15	11.240	11.400	11.170	11.350	11.350	2,359,000
2025-10-14	11.210	11.400	11.170	11.180	11.180	2,821,000
2025-10-13	10.930	11.260	10.620	11.220	11.220	3,640,219
2025-10-10	11.110	11.340	11.070	11.210	11.210	3,204,600
2025-10-09	11.240	11.250	11.070	11.080	11.080	2,493,700
2025-09-30	11.330	11.340	11.190	11.190	11.190	2,661,700
2025-09-29	11.210	11.340	10.960	11.280	11.280	3,029,500
2025-09-26	11.140	11.430	11.010	11.260	11.260	3,600,600
2025-09-25	11.220	11.340	11.110	11.110	11.110	2,434,400
2025-09-24	11.110	11.260	11.030	11.250	11.250	2,600,429
2025-09-23	11.230	11.270	10.760	11.120	11.120	3,874,118
2025-09-22	11.470	11.470	11.170	11.230	11.230	2,631,694
2025-09-19	11.450	11.550	11.330	11.470	11.470	2,125,500
2025-09-18	11.760	11.820	11.390	11.450	11.450	3,418,036
2025-09-17	11.850	11.860	11.730	11.760	11.760	1,897,860
2025-09-16	11.650	11.850	11.610	11.850	11.850	2,616,500
2025-09-15	11.820	11.820	11.550	11.670	11.670	2,698,200
2025-09-12	11.880	11.930	11.760	11.770	11.770	2,167,700
2025-09-11	11.700	11.920	11.520	11.870	11.870	3,705,797
2025-09-10	11.600	11.720	11.550	11.660	11.660	2,066,943
2025-09-09	11.780	11.790	11.570	11.600	11.600	2,950,900
2025-09-08	11.640	11.800	11.610	11.800	11.800	3,118,300
2025-09-05	11.560	11.670	11.420	11.650	11.650	2,790,600
2025-09-04	11.640	11.700	11.400	11.540	11.540	3,798,000
2025-09-03	11.770	11.850	11.370	11.420	11.420	3,123,700
2025-09-02	11.950	12.010	11.590	11.760	11.760	4,662,200
2025-09-01	11.950	12.110	11.900	11.950	11.950	3,868,700
2025-08-29	12.160	12.230	11.910	11.940	11.940	4,467,025
2025-08-28	12.210	12.420	11.740	12.120	12.120	7,615,700
2025-08-27	12.770	12.900	12.200	12.210	12.210	9,125,200
2025-08-26	12.810	12.980	12.720	12.850	12.850	6,528,572
2025-08-25	12.600	12.870	12.550	12.860	12.860	8,164,684
2025-08-22	12.700	12.750	12.500	12.600	12.600	6,435,225
2025-08-21	12.670	12.970	12.660	12.710	12.710	7,669,300
2025-08-20	12.690	12.730	12.520	12.680	12.680	5,077,572
2025-08-19	12.670	12.800	12.620	12.740	12.740	4,899,800
2025-08-18	12.670	12.840	12.650	12.710	12.710	5,277,000
2025-08-15	12.440	12.670	12.440	12.670	12.670	4,245,772
2025-08-14	12.960	12.960	12.450	12.500	12.500	7,763,700
2025-08-13	13.090	13.110	12.900	12.930	12.930	4,938,400
2025-08-12	13.060	13.190	12.950	13.080	13.080	6,707,400
2025-08-11	12.900	13.140	12.850	13.090	13.090	7,565,000
2025-08-08	12.800	13.050	12.700	12.920	12.920	8,780,300
2025-08-07	12.820	12.900	12.740	12.820	12.820	4,028,100
2025-08-06	12.720	12.910	12.710	12.860	12.860	3,829,100
2025-08-05	12.770	12.980	12.710	12.820	12.820	4,947,600
2025-08-04	12.530	12.790	12.490	12.760	12.760	4,292,125
2025-08-01	12.450	12.700	12.430	12.650	12.650	6,241,400
2025-07-31	12.440	12.730	12.410	12.470	12.470	8,107,900
2025-07-30	12.710	12.900	12.650	12.750	12.750	5,726,900
2025-07-29	12.850	13.000	12.550	12.790	12.790	11,259,050
2025-07-28	13.280	13.290	13.170	13.250	13.250	4,016,600

← NewerPage 5 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.