Fujian Tendering Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	10.790	10.850	10.510	10.570	10.570	3,308,300
2025-04-25	10.950	11.060	10.780	10.800	10.800	3,667,000
2025-04-24	10.940	11.170	10.700	10.940	10.940	5,112,200
2025-04-23	11.030	11.160	10.860	11.030	11.030	5,609,700
2025-04-22	10.980	11.030	10.790	10.920	10.920	3,137,600
2025-04-21	10.780	10.960	10.640	10.890	10.890	3,158,600
2025-04-18	10.780	10.920	10.550	10.820	10.820	3,643,400
2025-04-17	10.660	10.950	10.550	10.780	10.780	2,830,000
2025-04-16	10.900	11.010	10.490	10.650	10.650	3,869,200
2025-04-15	11.060	11.130	10.880	10.970	10.970	2,553,625
2025-04-14	10.950	11.130	10.880	11.030	11.030	3,646,600
2025-04-11	10.710	11.000	10.660	10.790	10.790	4,304,600
2025-04-10	10.730	11.290	10.710	10.890	10.890	6,615,300
2025-04-09	9.890	10.680	9.320	10.600	10.600	8,731,900
2025-04-08	9.800	10.300	9.650	10.050	10.050	8,354,400
2025-04-07	11.200	11.400	9.550	9.550	9.550	9,770,300
2025-04-03	11.900	12.090	11.770	11.940	11.940	6,007,500
2025-04-02	11.890	12.440	11.710	12.100	12.100	7,309,500
2025-04-01	11.680	12.020	11.650	11.890	11.890	5,830,500
2025-03-31	11.810	11.830	11.440	11.580	11.580	6,914,200
2025-03-28	12.520	12.780	11.920	11.930	11.930	10,105,100
2025-03-27	13.020	13.080	12.440	12.470	12.470	13,256,673
2025-03-26	13.040	13.470	12.690	13.360	13.360	17,156,123
2025-03-25	13.600	14.040	13.070	13.150	13.150	14,602,945
2025-03-24	13.820	13.880	12.900	13.510	13.510	19,644,480
2025-03-21	12.600	14.880	12.590	13.950	13.950	31,998,153
2025-03-20	12.420	12.940	12.400	12.670	12.670	6,116,500
2025-03-19	12.610	12.660	12.400	12.460	12.460	3,830,628
2025-03-18	12.590	12.770	12.420	12.650	12.650	6,121,928
2025-03-17	12.420	12.840	12.410	12.590	12.590	6,421,800
2025-03-14	12.330	12.650	12.240	12.420	12.420	5,924,428
2025-03-13	12.240	12.310	12.000	12.230	12.230	5,275,200
2025-03-12	12.550	12.600	12.280	12.320	12.320	6,868,100
2025-03-11	12.100	12.790	12.010	12.450	12.450	11,650,898
2025-03-10	11.930	12.340	11.930	12.250	12.250	5,153,000
2025-03-07	12.140	12.140	11.850	11.950	11.950	4,006,000
2025-03-06	11.860	12.290	11.850	12.200	12.200	4,840,200
2025-03-05	12.000	12.080	11.710	11.840	11.840	3,016,800
2025-03-04	11.680	12.050	11.620	12.040	12.040	3,441,200
2025-03-03	11.830	12.040	11.670	11.730	11.730	3,861,600
2025-02-28	12.200	12.260	11.790	11.810	11.810	3,695,000
2025-02-27	12.250	12.350	11.960	12.250	12.250	3,223,300
2025-02-26	12.290	12.400	12.160	12.290	12.290	3,976,200
2025-02-25	12.200	12.500	12.090	12.240	12.240	4,620,028
2025-02-24	11.950	12.380	11.860	12.350	12.350	6,828,200
2025-02-21	11.840	12.000	11.600	11.960	11.960	4,173,000
2025-02-20	11.870	11.910	11.730	11.810	11.810	3,073,105
2025-02-19	11.710	11.920	11.620	11.920	11.920	3,028,200
2025-02-18	11.990	12.190	11.600	11.640	11.640	4,321,200
2025-02-17	11.760	11.970	11.700	11.960	11.960	4,172,480
2025-02-14	11.690	11.840	11.600	11.700	11.700	2,645,800
2025-02-13	11.880	12.000	11.700	11.740	11.740	2,779,400
2025-02-12	11.740	11.890	11.700	11.880	11.880	2,765,800
2025-02-11	11.850	11.870	11.600	11.750	11.750	3,495,100
2025-02-10	11.670	11.880	11.580	11.880	11.880	4,151,541
2025-02-07	11.420	11.760	11.410	11.630	11.630	3,918,300
2025-02-06	11.320	11.440	11.210	11.430	11.430	2,986,773
2025-02-05	11.130	11.400	11.130	11.340	11.340	2,894,900
2025-01-27	11.130	11.400	11.020	11.120	11.120	3,008,600
2025-01-24	11.000	11.120	10.830	11.080	11.080	2,924,200

← NewerPage 7 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.