Fujian Tendering Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	13.430	13.450	13.200	13.240	13.240	5,645,200
2025-07-24	13.490	13.610	13.270	13.430	13.430	8,505,100
2025-07-23	13.590	13.950	13.300	13.630	13.630	15,363,794
2025-07-22	13.420	13.670	13.280	13.620	13.620	12,474,229
2025-07-21	13.060	13.460	12.980	13.440	13.440	12,581,129
2025-07-18	12.770	12.850	12.720	12.820	12.820	3,155,600
2025-07-17	12.660	12.820	12.610	12.780	12.780	3,429,700
2025-07-16	12.790	12.920	12.600	12.690	12.690	4,856,400
2025-07-15	13.150	13.200	12.730	12.830	12.830	7,832,400
2025-07-14	13.040	13.460	12.880	13.230	13.230	8,920,300
2025-07-11	13.420	13.480	12.980	13.080	13.080	13,283,100
2025-07-10	12.850	13.500	12.580	13.370	13.370	19,730,094
2025-07-09	12.760	13.130	12.670	12.920	12.920	10,459,629
2025-07-08	12.690	12.850	12.580	12.750	12.750	6,613,100
2025-07-07	12.400	12.760	12.240	12.680	12.680	7,271,700
2025-07-04	12.750	12.840	12.400	12.430	12.430	12,794,700
2025-07-03	13.200	13.680	12.690	12.920	12.920	21,066,748
2025-07-02	12.650	13.680	12.360	13.300	13.300	26,109,722
2025-07-01	12.420	12.500	12.220	12.340	12.340	4,361,700
2025-06-30	12.230	12.440	12.140	12.440	12.440	5,048,247
2025-06-27	12.230	12.430	12.150	12.220	12.220	5,349,900
2025-06-26	12.080	12.280	12.040	12.110	12.110	5,984,700
2025-06-25	12.140	12.190	11.990	12.080	12.080	6,905,100
2025-06-24	11.770	12.310	11.770	12.110	12.110	8,706,347
2025-06-23	11.520	11.760	11.450	11.740	11.740	3,397,347
2025-06-20	11.620	11.800	11.420	11.630	11.630	4,699,100
2025-06-19	11.850	11.930	11.520	11.580	11.580	4,592,900
2025-06-18	12.000	12.020	11.780	11.910	11.910	4,016,706
2025-06-17	12.050	12.070	11.850	12.020	12.020	5,032,900
2025-06-16	11.980	12.150	11.950	12.060	12.060	5,362,000
2025-06-13	12.290	12.440	11.920	12.010	12.010	9,247,900
2025-06-12	12.460	12.460	12.200	12.340	12.340	8,627,500
2025-06-11	12.750	12.800	12.410	12.470	12.470	10,804,522
2025-06-10	13.020	13.340	12.420	12.620	12.620	17,621,400
2025-06-09	12.990	13.190	12.500	12.900	12.900	19,646,164
2025-06-06	13.700	15.000	13.250	13.460	13.460	30,401,485
2025-06-05	12.300	13.430	12.120	13.040	13.040	23,848,700
2025-06-04	11.480	12.710	11.410	12.250	12.250	19,801,222
2025-06-03	11.380	11.570	11.320	11.480	11.480	2,703,200
2025-05-30	11.520	11.650	11.340	11.420	11.420	3,129,400
2025-05-29	11.210	11.750	11.210	11.610	11.610	5,067,600
2025-05-28	11.370	11.460	11.210	11.260	11.260	2,053,200
2025-05-27	11.350	11.450	11.220	11.370	11.370	1,960,600
2025-05-26	11.200	11.420	11.180	11.400	11.400	1,992,000
2025-05-23	11.430	11.460	11.200	11.220	11.220	2,802,100
2025-05-22	11.680	11.710	11.360	11.360	11.360	3,181,100
2025-05-21	11.610	11.770	11.510	11.700	11.700	3,708,800
2025-05-20	11.470	11.750	11.370	11.670	11.670	5,152,400
2025-05-19	11.180	11.550	11.180	11.510	11.510	4,838,000
2025-05-16	11.460	11.690	11.240	11.240	11.240	6,300,900
2025-05-15	11.340	11.360	11.180	11.260	11.260	2,183,900
2025-05-14	11.470	11.530	11.290	11.360	11.360	3,083,500
2025-05-13	11.590	11.630	11.330	11.430	11.430	2,929,300
2025-05-12	11.420	11.580	11.390	11.530	11.530	2,553,400
2025-05-09	11.460	11.540	11.370	11.390	11.390	2,902,600
2025-05-08	11.250	11.530	11.210	11.510	11.510	3,552,200
2025-05-07	11.200	11.510	11.170	11.320	11.320	5,228,900
2025-05-06	10.870	11.120	10.860	11.120	11.120	3,431,700
2025-04-30	10.650	10.940	10.650	10.830	10.830	2,591,300
2025-04-29	10.550	10.820	10.540	10.650	10.650	2,401,300

← NewerPage 6 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.