Zhongfu Straits Pingtan Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1.320 | 1.330 | 1.280 | 1.290 | 1.290 | 25,645,800 |
| 2024-07-23 | 1.340 | 1.370 | 1.330 | 1.330 | 1.330 | 30,323,400 |
| 2024-07-22 | 1.330 | 1.350 | 1.320 | 1.340 | 1.340 | 14,336,600 |
| 2024-07-19 | 1.330 | 1.350 | 1.320 | 1.330 | 1.330 | 15,703,000 |
| 2024-07-18 | 1.330 | 1.350 | 1.300 | 1.340 | 1.340 | 21,227,600 |
| 2024-07-17 | 1.350 | 1.360 | 1.330 | 1.330 | 1.330 | 19,018,100 |
| 2024-07-16 | 1.360 | 1.360 | 1.340 | 1.350 | 1.350 | 16,017,000 |
| 2024-07-15 | 1.410 | 1.420 | 1.350 | 1.350 | 1.350 | 28,320,900 |
| 2024-07-12 | 1.390 | 1.430 | 1.390 | 1.400 | 1.400 | 37,134,087 |
| 2024-07-11 | 1.330 | 1.420 | 1.320 | 1.390 | 1.390 | 50,424,200 |
| 2024-07-10 | 1.340 | 1.350 | 1.300 | 1.310 | 1.310 | 27,178,300 |
| 2024-07-09 | 1.360 | 1.380 | 1.320 | 1.350 | 1.350 | 33,427,400 |
| 2024-07-08 | 1.400 | 1.410 | 1.350 | 1.360 | 1.360 | 28,216,400 |
| 2024-07-05 | 1.400 | 1.420 | 1.350 | 1.410 | 1.410 | 30,013,700 |
| 2024-07-04 | 1.450 | 1.470 | 1.390 | 1.390 | 1.390 | 41,913,900 |
| 2024-07-03 | 1.480 | 1.530 | 1.440 | 1.450 | 1.450 | 59,739,498 |
| 2024-07-02 | 1.390 | 1.470 | 1.370 | 1.460 | 1.460 | 78,294,618 |
| 2024-07-01 | 1.360 | 1.430 | 1.360 | 1.390 | 1.390 | 67,927,000 |
| 2024-06-28 | 1.320 | 1.360 | 1.300 | 1.300 | 1.300 | 37,850,680 |
| 2024-06-27 | 1.390 | 1.400 | 1.330 | 1.340 | 1.340 | 43,413,600 |
| 2024-06-26 | 1.300 | 1.400 | 1.280 | 1.380 | 1.380 | 56,190,335 |
| 2024-06-25 | 1.280 | 1.350 | 1.280 | 1.310 | 1.310 | 49,961,524 |
| 2024-06-24 | 1.320 | 1.350 | 1.230 | 1.290 | 1.290 | 103,536,994 |
| 2024-06-21 | 1.380 | 1.400 | 1.330 | 1.360 | 1.360 | 68,061,520 |
| 2024-06-20 | 1.520 | 1.540 | 1.380 | 1.400 | 1.400 | 111,470,862 |
| 2024-06-19 | 1.560 | 1.570 | 1.520 | 1.530 | 1.530 | 21,621,300 |
| 2024-06-18 | 1.520 | 1.580 | 1.520 | 1.560 | 1.560 | 31,245,800 |
| 2024-06-17 | 1.540 | 1.550 | 1.520 | 1.520 | 1.520 | 24,245,400 |
| 2024-06-14 | 1.530 | 1.580 | 1.520 | 1.550 | 1.550 | 33,156,500 |
| 2024-06-13 | 1.620 | 1.630 | 1.540 | 1.550 | 1.550 | 49,941,900 |
| 2024-06-12 | 1.620 | 1.650 | 1.610 | 1.620 | 1.620 | 30,220,800 |
| 2024-06-11 | 1.590 | 1.640 | 1.540 | 1.620 | 1.620 | 46,313,511 |
| 2024-06-07 | 1.530 | 1.640 | 1.520 | 1.590 | 1.590 | 79,777,317 |
| 2024-06-06 | 1.800 | 1.830 | 1.620 | 1.620 | 1.620 | 53,906,546 |
| 2024-06-05 | 1.830 | 1.840 | 1.800 | 1.800 | 1.800 | 21,304,000 |
| 2024-06-04 | 1.860 | 1.860 | 1.820 | 1.840 | 1.840 | 20,502,202 |
| 2024-06-03 | 1.900 | 1.910 | 1.840 | 1.860 | 1.860 | 32,462,302 |
| 2024-05-31 | 1.920 | 1.940 | 1.900 | 1.900 | 1.900 | 23,280,606 |
| 2024-05-30 | 1.970 | 1.970 | 1.920 | 1.930 | 1.930 | 37,377,700 |
| 2024-05-29 | 1.980 | 2.030 | 1.970 | 1.990 | 1.990 | 26,184,255 |
| 2024-05-28 | 1.980 | 2.000 | 1.960 | 1.980 | 1.980 | 20,901,021 |
| 2024-05-27 | 2.040 | 2.040 | 1.960 | 1.980 | 1.980 | 46,713,137 |
| 2024-05-24 | 2.040 | 2.080 | 2.030 | 2.040 | 2.040 | 49,790,000 |
| 2024-05-23 | 2.030 | 2.100 | 2.020 | 2.070 | 2.070 | 72,063,530 |
| 2024-05-22 | 2.020 | 2.040 | 2.020 | 2.020 | 2.020 | 18,673,800 |
| 2024-05-21 | 2.040 | 2.050 | 2.020 | 2.020 | 2.020 | 34,033,018 |
| 2024-05-20 | 2.050 | 2.140 | 2.030 | 2.060 | 2.060 | 59,925,489 |
| 2024-05-17 | 2.020 | 2.050 | 2.010 | 2.040 | 2.040 | 27,546,668 |
| 2024-05-16 | 2.000 | 2.040 | 2.000 | 2.020 | 2.020 | 26,455,028 |
| 2024-05-15 | 2.020 | 2.020 | 1.990 | 2.000 | 2.000 | 21,451,680 |
| 2024-05-14 | 2.010 | 2.060 | 2.000 | 2.020 | 2.020 | 30,105,716 |
| 2024-05-13 | 2.050 | 2.060 | 2.000 | 2.010 | 2.010 | 36,819,008 |
| 2024-05-10 | 2.070 | 2.110 | 2.060 | 2.070 | 2.070 | 38,268,819 |
| 2024-05-09 | 2.090 | 2.110 | 2.060 | 2.070 | 2.070 | 60,046,904 |
| 2024-05-08 | 2.010 | 2.180 | 1.980 | 2.130 | 2.130 | 92,091,360 |
| 2024-05-07 | 2.020 | 2.030 | 1.990 | 2.010 | 2.010 | 25,004,735 |
| 2024-05-06 | 2.000 | 2.030 | 2.000 | 2.020 | 2.020 | 36,707,519 |
| 2024-04-30 | 1.990 | 2.030 | 1.960 | 1.990 | 1.990 | 36,950,285 |
| 2024-04-29 | 1.940 | 2.000 | 1.940 | 2.000 | 2.000 | 45,968,634 |
| 2024-04-26 | 1.890 | 1.920 | 1.880 | 1.920 | 1.920 | 29,594,272 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.