Zhongfu Straits Pingtan Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.400	2.430	2.390	2.420	2.420	29,881,463
2023-10-27	2.370	2.420	2.370	2.410	2.410	35,637,316
2023-10-26	2.390	2.390	2.360	2.380	2.380	28,674,819
2023-10-25	2.350	2.400	2.350	2.400	2.400	41,912,326
2023-10-24	2.290	2.360	2.290	2.340	2.340	38,584,070
2023-10-23	2.330	2.330	2.280	2.300	2.300	36,682,767
2023-10-20	2.330	2.360	2.320	2.330	2.330	32,111,000
2023-10-19	2.350	2.390	2.330	2.330	2.330	38,641,776
2023-10-18	2.380	2.400	2.350	2.360	2.360	36,906,560
2023-10-17	2.410	2.420	2.390	2.400	2.400	25,234,400
2023-10-16	2.410	2.430	2.400	2.410	2.410	35,895,100
2023-10-13	2.430	2.440	2.400	2.410	2.410	44,097,173
2023-10-12	2.430	2.450	2.430	2.450	2.450	29,044,764
2023-10-11	2.470	2.480	2.420	2.440	2.440	48,752,451
2023-10-10	2.450	2.520	2.440	2.460	2.460	72,375,434
2023-10-09	2.470	2.480	2.430	2.450	2.450	55,269,926
2023-09-28	2.450	2.520	2.450	2.470	2.470	68,834,327
2023-09-27	2.470	2.520	2.450	2.450	2.450	72,646,300
2023-09-26	2.520	2.560	2.480	2.490	2.490	69,485,757
2023-09-25	2.520	2.540	2.470	2.490	2.490	69,161,200
2023-09-22	2.530	2.540	2.470	2.530	2.530	104,750,406
2023-09-21	2.540	2.620	2.510	2.540	2.540	130,933,587
2023-09-20	2.570	2.590	2.530	2.530	2.530	109,355,997
2023-09-19	2.630	2.670	2.570	2.600	2.600	154,414,994
2023-09-18	2.740	2.770	2.620	2.630	2.630	241,623,404
2023-09-15	2.860	2.970	2.720	2.800	2.800	409,828,233
2023-09-14	3.060	3.180	2.920	2.960	2.960	570,616,235
2023-09-13	2.890	2.890	2.890	2.890	2.890	67,469,358
2023-09-12	2.690	2.710	2.580	2.630	2.630	80,878,895
2023-09-11	2.610	2.710	2.570	2.710	2.710	110,467,188
2023-09-08	2.580	2.650	2.540	2.640	2.640	56,084,997
2023-09-07	2.670	2.670	2.580	2.600	2.600	50,279,863
2023-09-06	2.650	2.680	2.590	2.650	2.650	85,624,888
2023-09-05	2.590	2.720	2.580	2.640	2.640	144,306,102
2023-09-04	2.430	2.570	2.430	2.540	2.540	66,794,904
2023-09-01	2.400	2.430	2.390	2.430	2.430	21,508,602
2023-08-31	2.420	2.440	2.380	2.390	2.390	19,933,102
2023-08-30	2.410	2.430	2.380	2.400	2.400	21,113,642
2023-08-29	2.370	2.430	2.370	2.420	2.420	21,426,495
2023-08-28	2.420	2.450	2.370	2.380	2.380	41,100,097
2023-08-25	2.350	2.400	2.320	2.330	2.330	21,417,500
2023-08-24	2.330	2.370	2.320	2.360	2.360	16,582,019
2023-08-23	2.360	2.380	2.330	2.330	2.330	18,140,927
2023-08-22	2.420	2.430	2.350	2.370	2.370	32,910,065
2023-08-21	2.460	2.510	2.410	2.430	2.430	39,518,296
2023-08-18	2.570	2.580	2.440	2.450	2.450	52,898,403
2023-08-17	2.430	2.570	2.410	2.570	2.570	30,265,223
2023-08-16	2.450	2.470	2.410	2.440	2.440	19,272,900
2023-08-15	2.490	2.500	2.440	2.450	2.450	26,651,041
2023-08-14	2.480	2.520	2.450	2.490	2.490	21,207,842
2023-08-11	2.580	2.590	2.490	2.490	2.490	43,860,693
2023-08-10	2.570	2.600	2.550	2.580	2.580	41,798,905
2023-08-09	2.560	2.640	2.540	2.590	2.590	62,307,025
2023-08-08	2.560	2.610	2.520	2.570	2.570	37,403,496
2023-08-07	2.540	2.570	2.510	2.550	2.550	41,977,588
2023-08-04	2.600	2.630	2.540	2.550	2.550	46,690,139
2023-08-03	2.630	2.630	2.580	2.590	2.590	46,520,284
2023-08-02	2.620	2.690	2.600	2.640	2.640	71,723,000
2023-08-01	2.590	2.640	2.580	2.620	2.620	50,469,620
2023-07-31	2.560	2.630	2.550	2.620	2.620	59,565,109

← NewerPage 13 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.