Fujian Tendering Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	14.550	15.880	14.120	15.620	15.620	27,664,850
2024-10-29	14.520	15.670	14.060	15.110	15.110	25,493,666
2024-10-28	14.780	15.190	14.620	14.780	14.780	15,966,466
2024-10-25	14.450	14.930	14.450	14.770	14.770	13,306,350
2024-10-24	14.470	14.700	14.130	14.320	14.320	10,827,300
2024-10-23	14.950	15.140	14.500	14.620	14.620	16,603,966
2024-10-22	15.500	15.600	14.620	14.900	14.900	25,539,890
2024-10-21	14.090	15.980	14.000	15.980	15.980	31,925,293
2024-10-18	13.510	14.250	13.270	13.900	13.900	16,202,567
2024-10-17	14.200	14.350	13.590	13.630	13.630	18,563,192
2024-10-16	13.310	14.310	13.180	14.010	14.010	16,564,586
2024-10-15	13.560	14.140	13.380	13.560	13.560	18,546,496
2024-10-14	12.750	13.840	12.750	13.770	13.770	17,053,294
2024-10-11	13.670	13.870	12.670	12.880	12.880	13,125,794
2024-10-10	13.600	14.600	13.410	13.870	13.870	17,006,227
2024-10-09	15.100	15.240	13.320	13.440	13.440	20,797,635
2024-10-08	16.970	16.970	14.300	16.360	16.360	30,857,045
2024-09-30	13.000	14.650	12.590	14.320	14.320	27,775,226
2024-09-27	11.930	12.630	11.770	12.510	12.510	20,852,293
2024-09-26	11.250	11.620	11.150	11.620	11.620	12,212,574
2024-09-25	11.130	11.640	11.100	11.320	11.320	12,237,900
2024-09-24	10.810	11.150	10.540	11.150	11.150	9,567,400
2024-09-23	10.710	10.880	10.590	10.770	10.770	5,672,740
2024-09-20	11.000	11.080	10.710	10.810	10.810	8,159,840
2024-09-19	10.580	10.930	10.500	10.820	10.820	6,275,368
2024-09-18	10.660	10.770	10.310	10.550	10.550	5,346,100
2024-09-13	10.820	11.060	10.620	10.650	10.650	6,441,572
2024-09-12	10.930	11.210	10.800	10.830	10.830	6,470,342
2024-09-11	11.250	11.250	10.940	11.020	11.020	6,006,655
2024-09-10	11.180	11.300	10.980	11.260	11.260	6,072,268
2024-09-09	10.990	11.220	10.820	11.180	11.180	6,035,600
2024-09-06	11.350	11.530	11.120	11.140	11.140	8,389,955
2024-09-05	11.140	11.490	11.090	11.370	11.370	8,642,700
2024-09-04	11.210	11.350	10.960	11.130	11.130	8,299,600
2024-09-03	11.410	11.590	11.250	11.380	11.380	8,609,455
2024-09-02	11.660	11.950	11.470	11.520	11.520	14,115,900
2024-08-30	11.120	11.970	11.120	11.750	11.750	17,578,543
2024-08-29	11.980	12.050	11.280	11.370	11.370	20,448,156
2024-08-28	13.270	13.360	12.290	12.290	12.290	24,909,928
2024-08-27	12.660	14.740	12.450	13.900	13.900	39,243,895
2024-08-26	12.780	13.000	12.070	12.320	12.320	18,749,145
2024-08-23	12.220	12.370	11.890	12.030	12.030	9,865,600
2024-08-22	12.500	12.790	12.250	12.330	12.330	10,234,900
2024-08-21	12.410	12.720	12.230	12.590	12.590	10,039,288
2024-08-20	12.840	12.880	12.300	12.470	12.470	12,054,000
2024-08-19	12.810	13.120	12.460	12.810	12.810	17,259,139
2024-08-16	13.650	13.940	12.960	12.980	12.980	22,454,189
2024-08-15	13.950	13.960	13.080	13.510	13.510	28,181,678
2024-08-14	14.100	15.680	14.010	14.690	14.690	33,443,694
2024-08-13	14.190	14.900	13.790	14.360	14.360	29,906,600
2024-08-12	15.440	15.770	13.700	14.070	14.070	34,442,301
2024-08-09	14.560	16.980	14.440	15.000	15.000	44,394,502
2024-08-08	18.000	19.530	15.130	15.710	15.710	55,769,184
2024-08-07	13.840	16.560	13.510	16.560	16.560	38,625,738
2024-08-06	11.760	13.800	11.760	13.800	13.800	26,034,240
2024-08-05	12.920	13.050	11.500	11.500	11.500	29,079,075
2024-08-02	11.820	14.360	11.800	12.840	12.840	39,581,112
2024-08-01	12.230	12.360	11.840	11.970	11.970	19,442,149
2024-07-31	12.040	13.180	11.690	12.490	12.490	26,012,995
2024-07-30	11.330	13.430	11.330	12.300	12.300	31,601,066

← NewerPage 9 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.