Zhongfu Straits Pingtan Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	2.570	2.690	2.380	2.670	2.670	210,367,267
2024-01-22	2.580	2.690	2.500	2.590	2.590	168,461,624
2024-01-19	2.630	2.650	2.560	2.570	2.570	132,544,195
2024-01-18	2.580	2.730	2.500	2.680	2.680	277,856,187
2024-01-17	2.350	2.610	2.330	2.610	2.610	242,655,984
2024-01-16	2.440	2.450	2.330	2.370	2.370	117,112,695
2024-01-15	2.410	2.510	2.380	2.470	2.470	146,627,555
2024-01-12	2.680	2.710	2.580	2.620	2.620	147,415,621
2024-01-11	2.620	2.680	2.610	2.660	2.660	153,006,907
2024-01-10	2.540	2.840	2.500	2.690	2.690	243,686,095
2024-01-09	2.460	2.700	2.440	2.590	2.590	187,991,598
2024-01-08	2.500	2.500	2.440	2.450	2.450	28,499,300
2024-01-05	2.550	2.550	2.460	2.510	2.510	35,850,500
2024-01-04	2.550	2.560	2.520	2.540	2.540	28,554,154
2024-01-03	2.560	2.580	2.530	2.550	2.550	35,903,600
2024-01-02	2.520	2.580	2.520	2.570	2.570	56,158,924
2023-12-29	2.480	2.530	2.480	2.530	2.530	36,852,615
2023-12-28	2.400	2.480	2.380	2.480	2.480	39,457,120
2023-12-27	2.390	2.420	2.370	2.400	2.400	19,612,102
2023-12-26	2.400	2.420	2.380	2.390	2.390	21,966,655
2023-12-25	2.440	2.450	2.380	2.390	2.390	29,576,366
2023-12-22	2.490	2.490	2.430	2.450	2.450	30,549,390
2023-12-21	2.460	2.480	2.420	2.480	2.480	32,072,132
2023-12-20	2.480	2.530	2.470	2.470	2.470	30,673,802
2023-12-19	2.500	2.500	2.460	2.480	2.480	24,231,100
2023-12-18	2.530	2.560	2.480	2.500	2.500	37,414,651
2023-12-15	2.530	2.550	2.510	2.540	2.540	28,397,349
2023-12-14	2.510	2.560	2.510	2.530	2.530	32,169,267
2023-12-13	2.540	2.560	2.510	2.510	2.510	26,617,100
2023-12-12	2.490	2.540	2.480	2.540	2.540	33,193,944
2023-12-11	2.450	2.490	2.430	2.490	2.490	31,694,070
2023-12-08	2.530	2.540	2.450	2.460	2.460	41,975,751
2023-12-07	2.540	2.560	2.520	2.530	2.530	28,322,031
2023-12-06	2.520	2.560	2.520	2.550	2.550	26,728,600
2023-12-05	2.580	2.590	2.530	2.530	2.530	37,641,964
2023-12-04	2.570	2.610	2.570	2.590	2.590	47,021,425
2023-12-01	2.530	2.580	2.520	2.570	2.570	45,444,096
2023-11-30	2.540	2.550	2.510	2.540	2.540	35,254,258
2023-11-29	2.550	2.560	2.530	2.540	2.540	31,051,100
2023-11-28	2.550	2.570	2.520	2.550	2.550	31,464,781
2023-11-27	2.520	2.580	2.510	2.550	2.550	38,921,749
2023-11-24	2.550	2.590	2.520	2.530	2.530	46,542,734
2023-11-23	2.540	2.590	2.530	2.570	2.570	40,643,496
2023-11-22	2.540	2.580	2.530	2.540	2.540	44,635,394
2023-11-21	2.580	2.610	2.550	2.560	2.560	60,853,347
2023-11-20	2.560	2.590	2.530	2.570	2.570	78,540,609
2023-11-17	2.520	2.650	2.510	2.610	2.610	119,993,865
2023-11-16	2.510	2.570	2.480	2.540	2.540	76,395,989
2023-11-15	2.490	2.530	2.470	2.530	2.530	67,410,758
2023-11-14	2.470	2.490	2.450	2.480	2.480	44,604,199
2023-11-13	2.440	2.470	2.430	2.460	2.460	36,470,220
2023-11-10	2.420	2.440	2.400	2.430	2.430	21,886,310
2023-11-09	2.440	2.460	2.420	2.420	2.420	28,785,700
2023-11-08	2.460	2.470	2.430	2.440	2.440	30,623,682
2023-11-07	2.450	2.470	2.430	2.460	2.460	42,609,924
2023-11-06	2.420	2.560	2.400	2.470	2.470	68,004,183
2023-11-03	2.380	2.430	2.380	2.420	2.420	31,802,310
2023-11-02	2.410	2.420	2.380	2.380	2.380	20,792,500
2023-11-01	2.430	2.440	2.410	2.410	2.410	23,902,539
2023-10-31	2.420	2.440	2.410	2.420	2.420	30,241,534

← NewerPage 12 of 21 · 1,217 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.