Fujian Expressway Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.850 | 3.900 | 3.820 | 3.840 | 3.840 | 22,070,537 |
| 2025-01-22 | 3.890 | 3.900 | 3.810 | 3.830 | 3.830 | 19,751,000 |
| 2025-01-21 | 3.950 | 3.960 | 3.870 | 3.890 | 3.890 | 18,602,001 |
| 2025-01-20 | 3.930 | 4.000 | 3.890 | 3.940 | 3.940 | 23,794,200 |
| 2025-01-17 | 3.950 | 3.950 | 3.840 | 3.910 | 3.910 | 23,678,567 |
| 2025-01-16 | 3.960 | 4.020 | 3.930 | 3.940 | 3.940 | 26,765,353 |
| 2025-01-15 | 3.920 | 4.090 | 3.920 | 3.950 | 3.950 | 52,379,923 |
| 2025-01-14 | 3.810 | 3.930 | 3.790 | 3.890 | 3.890 | 67,040,478 |
| 2025-01-13 | 3.980 | 4.000 | 3.800 | 3.840 | 3.840 | 64,338,873 |
| 2025-01-10 | 3.970 | 4.030 | 3.920 | 4.000 | 4.000 | 43,567,726 |
| 2025-01-09 | 3.990 | 4.020 | 3.890 | 3.990 | 3.990 | 53,007,600 |
| 2025-01-08 | 3.940 | 4.020 | 3.910 | 4.010 | 4.010 | 51,430,479 |
| 2025-01-07 | 3.980 | 4.030 | 3.900 | 3.960 | 3.960 | 54,325,733 |
| 2025-01-06 | 3.930 | 4.020 | 3.830 | 3.990 | 3.990 | 67,481,316 |
| 2025-01-03 | 3.830 | 4.000 | 3.830 | 3.930 | 3.930 | 78,520,871 |
| 2025-01-02 | 3.870 | 3.950 | 3.800 | 3.840 | 3.840 | 62,886,546 |
| 2024-12-31 | 3.890 | 3.930 | 3.860 | 3.880 | 3.880 | 35,279,151 |
| 2024-12-30 | 3.920 | 3.930 | 3.870 | 3.880 | 3.880 | 22,604,850 |
| 2024-12-27 | 3.860 | 3.930 | 3.860 | 3.910 | 3.910 | 28,548,501 |
| 2024-12-26 | 3.870 | 3.920 | 3.820 | 3.870 | 3.870 | 28,553,736 |
| 2024-12-25 | 3.810 | 3.910 | 3.770 | 3.890 | 3.890 | 40,192,455 |
| 2024-12-24 | 3.710 | 3.830 | 3.710 | 3.810 | 3.810 | 31,989,965 |
| 2024-12-23 | 3.750 | 3.780 | 3.700 | 3.710 | 3.710 | 24,418,958 |
| 2024-12-20 | 3.750 | 3.810 | 3.710 | 3.760 | 3.760 | 28,448,845 |
| 2024-12-19 | 3.800 | 3.820 | 3.720 | 3.770 | 3.770 | 31,368,971 |
| 2024-12-18 | 3.860 | 3.930 | 3.810 | 3.830 | 3.830 | 38,990,081 |
| 2024-12-17 | 3.820 | 3.910 | 3.810 | 3.870 | 3.870 | 68,956,160 |
| 2024-12-16 | 3.710 | 3.830 | 3.710 | 3.820 | 3.820 | 43,423,430 |
| 2024-12-13 | 3.760 | 3.790 | 3.700 | 3.720 | 3.720 | 35,305,687 |
| 2024-12-12 | 3.710 | 3.780 | 3.700 | 3.780 | 3.780 | 31,247,568 |
| 2024-12-11 | 3.690 | 3.720 | 3.680 | 3.710 | 3.710 | 20,791,905 |
| 2024-12-10 | 3.780 | 3.800 | 3.680 | 3.690 | 3.690 | 36,994,875 |
| 2024-12-09 | 3.720 | 3.760 | 3.700 | 3.730 | 3.730 | 28,714,975 |
| 2024-12-06 | 3.630 | 3.720 | 3.620 | 3.720 | 3.720 | 44,948,523 |
| 2024-12-05 | 3.630 | 3.640 | 3.600 | 3.630 | 3.630 | 24,202,959 |
| 2024-12-04 | 3.650 | 3.660 | 3.610 | 3.630 | 3.630 | 24,561,882 |
| 2024-12-03 | 3.660 | 3.670 | 3.620 | 3.660 | 3.660 | 25,943,343 |
| 2024-12-02 | 3.640 | 3.680 | 3.610 | 3.650 | 3.650 | 32,383,909 |
| 2024-11-29 | 3.590 | 3.660 | 3.580 | 3.640 | 3.640 | 38,553,300 |
| 2024-11-28 | 3.560 | 3.610 | 3.550 | 3.590 | 3.590 | 36,687,440 |
| 2024-11-27 | 3.550 | 3.580 | 3.460 | 3.580 | 3.580 | 41,284,846 |
| 2024-11-26 | 3.520 | 3.580 | 3.510 | 3.560 | 3.560 | 32,403,200 |
| 2024-11-25 | 3.520 | 3.570 | 3.490 | 3.520 | 3.520 | 30,724,824 |
| 2024-11-22 | 3.560 | 3.610 | 3.490 | 3.500 | 3.500 | 47,433,566 |
| 2024-11-21 | 3.580 | 3.600 | 3.550 | 3.560 | 3.560 | 22,496,586 |
| 2024-11-20 | 3.580 | 3.600 | 3.550 | 3.590 | 3.590 | 28,690,843 |
| 2024-11-19 | 3.570 | 3.630 | 3.530 | 3.580 | 3.580 | 36,001,016 |
| 2024-11-18 | 3.520 | 3.630 | 3.520 | 3.580 | 3.580 | 59,042,926 |
| 2024-11-15 | 3.470 | 3.530 | 3.470 | 3.490 | 3.490 | 28,833,491 |
| 2024-11-14 | 3.550 | 3.550 | 3.460 | 3.480 | 3.480 | 33,568,577 |
| 2024-11-13 | 3.530 | 3.590 | 3.530 | 3.550 | 3.550 | 29,069,800 |
| 2024-11-12 | 3.560 | 3.590 | 3.520 | 3.540 | 3.540 | 36,829,519 |
| 2024-11-11 | 3.580 | 3.610 | 3.530 | 3.560 | 3.560 | 38,386,687 |
| 2024-11-08 | 3.680 | 3.700 | 3.570 | 3.600 | 3.600 | 37,654,349 |
| 2024-11-07 | 3.530 | 3.660 | 3.520 | 3.650 | 3.650 | 49,661,602 |
| 2024-11-06 | 3.560 | 3.570 | 3.510 | 3.540 | 3.540 | 34,611,961 |
| 2024-11-05 | 3.490 | 3.570 | 3.490 | 3.560 | 3.560 | 35,261,878 |
| 2024-11-04 | 3.500 | 3.500 | 3.450 | 3.500 | 3.500 | 26,768,785 |
| 2024-11-01 | 3.460 | 3.510 | 3.450 | 3.490 | 3.490 | 43,993,975 |
| 2024-10-31 | 3.480 | 3.500 | 3.440 | 3.470 | 3.470 | 35,215,849 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-28 | 0.1500 CNY |
| 2022-06-29 | 0.1500 CNY |
| 2021-06-28 | 0.1000 CNY |
| 2020-08-20 | 0.0500 CNY |
| 2019-06-28 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.