Zhongfu Straits Pingtan Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	1.890	1.920	1.870	1.890	1.890	21,203,900
2024-04-24	1.890	1.910	1.880	1.890	1.890	20,489,731
2024-04-23	1.900	1.920	1.890	1.890	1.890	16,860,500
2024-04-22	1.910	1.920	1.880	1.890	1.890	21,201,850
2024-04-19	1.910	1.940	1.890	1.910	1.910	17,432,124
2024-04-18	1.930	1.950	1.910	1.920	1.920	28,840,800
2024-04-17	1.860	1.960	1.860	1.940	1.940	41,047,400
2024-04-16	1.990	1.990	1.830	1.840	1.840	61,459,543
2024-04-15	2.100	2.130	1.950	1.990	1.990	80,992,184
2024-04-12	2.150	2.170	2.110	2.120	2.120	39,797,192
2024-04-11	2.130	2.210	2.120	2.160	2.160	47,715,740
2024-04-10	2.260	2.270	2.130	2.180	2.180	64,710,792
2024-04-09	2.180	2.270	2.180	2.260	2.260	56,822,422
2024-04-08	2.270	2.280	2.190	2.200	2.200	59,723,741
2024-04-03	2.260	2.300	2.260	2.290	2.290	58,732,774
2024-04-02	2.270	2.340	2.240	2.280	2.280	88,537,058
2024-04-01	2.230	2.290	2.210	2.280	2.280	78,860,151
2024-03-29	2.190	2.260	2.180	2.250	2.250	41,688,165
2024-03-28	2.160	2.270	2.100	2.220	2.220	90,158,924
2024-03-27	2.210	2.280	2.180	2.190	2.190	100,279,872
2024-03-26	2.130	2.220	2.120	2.200	2.200	78,017,511
2024-03-25	2.170	2.220	2.140	2.140	2.140	51,365,189
2024-03-22	2.220	2.230	2.150	2.170	2.170	50,440,668
2024-03-21	2.250	2.260	2.190	2.240	2.240	58,396,304
2024-03-20	2.190	2.220	2.180	2.220	2.220	51,267,574
2024-03-19	2.180	2.210	2.180	2.190	2.190	48,953,726
2024-03-18	2.180	2.200	2.170	2.190	2.190	36,101,267
2024-03-15	2.140	2.190	2.140	2.180	2.180	36,882,741
2024-03-14	2.160	2.190	2.140	2.150	2.150	33,127,807
2024-03-13	2.190	2.200	2.150	2.170	2.170	40,265,200
2024-03-12	2.160	2.210	2.150	2.200	2.200	58,880,073
2024-03-11	2.120	2.160	2.120	2.160	2.160	43,776,400
2024-03-08	2.150	2.170	2.120	2.130	2.130	52,767,300
2024-03-07	2.140	2.230	2.130	2.170	2.170	76,888,400
2024-03-06	2.110	2.160	2.100	2.160	2.160	54,246,458
2024-03-05	2.130	2.170	2.120	2.130	2.130	44,222,985
2024-03-04	2.180	2.180	2.110	2.150	2.150	45,108,656
2024-03-01	2.180	2.200	2.150	2.170	2.170	49,236,116
2024-02-29	2.120	2.190	2.110	2.180	2.180	65,591,276
2024-02-28	2.270	2.310	2.140	2.140	2.140	116,224,573
2024-02-27	2.210	2.290	2.180	2.260	2.260	87,932,989
2024-02-26	2.210	2.260	2.170	2.220	2.220	88,041,633
2024-02-23	2.140	2.270	2.110	2.230	2.230	115,041,988
2024-02-22	2.100	2.160	2.090	2.130	2.130	58,638,888
2024-02-21	2.060	2.170	2.040	2.110	2.110	77,663,690
2024-02-20	2.090	2.090	2.030	2.080	2.080	52,390,520
2024-02-19	2.030	2.110	2.030	2.090	2.090	75,227,961
2024-02-08	1.910	2.040	1.900	2.030	2.030	74,151,262
2024-02-07	1.980	2.020	1.880	1.890	1.890	78,434,328
2024-02-06	1.860	2.030	1.760	1.960	1.960	88,065,982
2024-02-05	2.090	2.120	1.920	1.920	1.920	100,032,374
2024-02-02	2.210	2.260	2.050	2.130	2.130	104,718,575
2024-02-01	2.280	2.330	2.200	2.210	2.210	123,122,213
2024-01-31	2.560	2.590	2.350	2.350	2.350	228,141,704
2024-01-30	2.770	2.800	2.600	2.610	2.610	205,369,823
2024-01-29	3.000	3.110	2.800	2.810	2.810	338,709,175
2024-01-26	2.710	3.030	2.680	3.030	3.030	317,218,985
2024-01-25	2.660	2.830	2.610	2.750	2.750	228,189,865
2024-01-24	2.650	2.720	2.580	2.680	2.680	157,898,677
2024-01-23	2.570	2.690	2.380	2.670	2.670	210,367,267

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.