Fujian Tendering Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.020	11.260	10.980	11.000	11.000	3,107,100
2025-01-22	10.930	11.030	10.870	10.980	10.980	1,678,800
2025-01-21	11.220	11.270	10.870	11.030	11.030	2,729,300
2025-01-20	11.010	11.200	10.920	11.190	11.190	2,640,600
2025-01-17	11.020	11.120	10.810	11.110	11.110	2,104,600
2025-01-16	10.970	11.140	10.910	11.020	11.020	2,980,600
2025-01-15	11.100	11.150	10.910	10.920	10.920	2,316,600
2025-01-14	10.700	11.150	10.680	11.100	11.100	3,430,300
2025-01-13	10.400	10.690	10.000	10.640	10.640	2,706,828
2025-01-10	10.840	10.940	10.470	10.480	10.480	2,759,600
2025-01-09	10.900	11.050	10.810	10.840	10.840	2,546,400
2025-01-08	11.020	11.350	10.700	11.000	11.000	2,995,950
2025-01-07	10.850	11.110	10.660	11.110	11.110	3,030,200
2025-01-06	10.680	10.890	10.250	10.700	10.700	3,126,970
2025-01-03	11.440	11.570	10.620	10.670	10.670	4,503,180
2025-01-02	11.760	11.950	11.310	11.430	11.430	3,536,441
2024-12-31	12.250	12.370	11.790	11.840	11.840	3,473,241
2024-12-30	12.360	12.450	12.010	12.250	12.250	2,382,100
2024-12-27	12.250	12.740	12.150	12.450	12.450	2,924,300
2024-12-26	12.120	12.350	12.090	12.200	12.200	2,263,700
2024-12-25	12.510	12.550	11.990	12.120	12.120	3,447,400
2024-12-24	12.650	12.840	12.330	12.580	12.580	2,920,100
2024-12-23	13.360	13.360	12.570	12.620	12.620	4,305,700
2024-12-20	13.100	13.500	13.060	13.350	13.350	3,012,400
2024-12-19	12.940	13.200	12.790	13.100	13.100	3,035,700
2024-12-18	13.080	13.200	12.710	13.020	13.020	3,322,500
2024-12-17	13.800	13.850	13.000	13.020	13.020	5,571,741
2024-12-16	13.790	14.070	13.710	13.800	13.800	4,077,828
2024-12-13	14.120	14.250	13.750	13.810	13.810	4,755,418
2024-12-12	14.070	14.250	13.950	14.110	14.110	5,201,935
2024-12-11	13.990	14.130	13.900	14.080	14.080	4,286,100
2024-12-10	14.330	14.500	14.000	14.020	14.020	6,030,100
2024-12-09	14.140	14.290	13.850	14.020	14.020	5,486,200
2024-12-06	14.320	14.560	14.230	14.230	14.230	8,202,400
2024-12-05	13.970	14.400	13.920	14.200	14.200	5,912,100
2024-12-04	13.980	14.450	13.960	14.010	14.010	7,387,700
2024-12-03	13.890	14.360	13.700	14.340	14.340	10,110,700
2024-12-02	13.700	14.050	13.630	13.890	13.890	6,354,800
2024-11-29	13.510	13.790	13.290	13.670	13.670	6,067,600
2024-11-28	13.320	13.760	13.300	13.540	13.540	6,319,900
2024-11-27	13.240	13.380	12.700	13.330	13.330	4,932,700
2024-11-26	13.290	13.480	13.170	13.230	13.230	3,581,500
2024-11-25	13.290	13.420	12.960	13.290	13.290	4,522,600
2024-11-22	14.030	14.030	13.250	13.260	13.260	6,168,682
2024-11-21	14.150	14.290	13.880	14.020	14.020	6,042,182
2024-11-20	13.910	14.240	13.880	14.180	14.180	6,561,655
2024-11-19	13.890	14.080	13.560	14.010	14.010	6,340,950
2024-11-18	14.350	14.450	13.470	13.800	13.800	7,696,500
2024-11-15	14.620	15.090	14.190	14.200	14.200	8,635,950
2024-11-14	15.110	15.700	14.660	14.710	14.710	10,053,270
2024-11-13	15.010	15.420	14.600	15.100	15.100	9,978,200
2024-11-12	15.310	15.620	14.850	15.100	15.100	13,022,800
2024-11-11	14.900	15.300	14.870	15.230	15.230	11,085,500
2024-11-08	15.080	15.410	14.800	14.860	14.860	16,680,733
2024-11-07	14.500	15.060	14.220	15.050	15.050	17,370,074
2024-11-06	14.500	15.450	14.210	14.680	14.680	19,482,650
2024-11-05	13.700	14.170	13.650	14.120	14.120	11,211,746
2024-11-04	13.650	13.840	13.220	13.750	13.750	8,765,782
2024-11-01	14.820	15.070	13.550	13.700	13.700	16,771,888
2024-10-31	15.250	15.800	15.110	15.230	15.230	19,255,100

← NewerPage 8 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.