Zhongfu Straits Pingtan Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	2.580	2.610	2.530	2.590	2.590	57,756,919
2023-07-27	2.640	2.640	2.570	2.590	2.590	52,760,539
2023-07-26	2.610	2.650	2.580	2.650	2.650	54,639,430
2023-07-25	2.590	2.680	2.550	2.640	2.640	104,809,379
2023-07-24	2.530	2.700	2.500	2.590	2.590	112,343,075
2023-07-21	2.430	2.490	2.430	2.480	2.480	30,484,114
2023-07-20	2.450	2.460	2.420	2.430	2.430	16,656,774
2023-07-19	2.420	2.470	2.420	2.440	2.440	19,823,031
2023-07-18	2.440	2.450	2.420	2.430	2.430	18,169,445
2023-07-17	2.440	2.440	2.420	2.430	2.430	19,689,421
2023-07-14	2.490	2.500	2.410	2.450	2.450	46,410,291
2023-07-13	2.410	2.590	2.400	2.470	2.470	73,658,133
2023-07-12	2.410	2.430	2.390	2.410	2.410	13,844,695
2023-07-11	2.420	2.420	2.400	2.420	2.420	11,479,177
2023-07-10	2.450	2.450	2.410	2.420	2.420	15,576,616
2023-07-07	2.440	2.480	2.420	2.430	2.430	26,008,656
2023-07-06	2.430	2.450	2.420	2.450	2.450	16,502,743
2023-07-05	2.450	2.470	2.420	2.440	2.440	28,826,620
2023-07-04	2.460	2.480	2.440	2.450	2.450	17,952,100
2023-07-03	2.460	2.480	2.440	2.460	2.460	31,234,343
2023-06-30	2.500	2.530	2.460	2.480	2.480	51,988,644
2023-06-29	2.480	2.540	2.460	2.490	2.490	84,169,829
2023-06-28	2.300	2.540	2.260	2.540	2.540	94,837,149
2023-06-27	2.260	2.320	2.250	2.310	2.310	10,200,666
2023-06-26	2.270	2.300	2.250	2.270	2.270	14,199,687
2023-06-21	2.310	2.330	2.280	2.280	2.280	10,794,496
2023-06-20	2.380	2.380	2.310	2.320	2.320	17,218,700
2023-06-19	2.380	2.390	2.350	2.370	2.370	23,131,704
2023-06-16	2.350	2.380	2.340	2.380	2.380	25,461,002
2023-06-15	2.300	2.330	2.300	2.330	2.330	11,922,096
2023-06-14	2.270	2.340	2.260	2.310	2.310	29,593,018
2023-06-13	2.260	2.280	2.260	2.270	2.270	10,478,622
2023-06-12	2.260	2.270	2.240	2.260	2.260	9,657,784
2023-06-09	2.270	2.280	2.250	2.260	2.260	7,579,994
2023-06-08	2.240	2.280	2.230	2.260	2.260	10,990,445
2023-06-07	2.240	2.260	2.240	2.240	2.240	10,757,229
2023-06-06	2.290	2.290	2.240	2.250	2.250	9,917,435
2023-06-05	2.280	2.290	2.270	2.290	2.290	9,900,099
2023-06-02	2.250	2.290	2.240	2.280	2.280	12,737,204
2023-06-01	2.240	2.260	2.230	2.250	2.250	15,499,574
2023-05-31	2.260	2.270	2.240	2.260	2.260	16,741,340
2023-05-30	2.290	2.290	2.240	2.270	2.270	13,777,201
2023-05-29	2.300	2.310	2.280	2.290	2.290	8,931,204
2023-05-26	2.310	2.320	2.290	2.310	2.310	9,622,090
2023-05-25	2.320	2.330	2.300	2.310	2.310	8,938,817
2023-05-24	2.320	2.340	2.320	2.320	2.320	10,870,320
2023-05-23	2.360	2.370	2.330	2.330	2.330	11,953,700
2023-05-22	2.370	2.390	2.350	2.360	2.360	17,987,783
2023-05-19	2.360	2.460	2.330	2.390	2.390	28,693,804
2023-05-18	2.370	2.380	2.350	2.360	2.360	9,745,600
2023-05-17	2.350	2.380	2.340	2.370	2.370	10,604,093
2023-05-16	2.390	2.400	2.350	2.360	2.360	9,951,751
2023-05-15	2.390	2.400	2.360	2.390	2.390	10,025,898
2023-05-12	2.400	2.410	2.380	2.380	2.380	11,162,371
2023-05-11	2.390	2.410	2.380	2.410	2.410	10,484,471
2023-05-10	2.400	2.410	2.380	2.390	2.390	10,913,079
2023-05-09	2.420	2.420	2.390	2.390	2.390	12,930,802
2023-05-08	2.420	2.430	2.410	2.420	2.420	13,960,095
2023-05-05	2.430	2.450	2.390	2.420	2.420	13,291,179
2023-05-04	2.390	2.450	2.380	2.440	2.440	19,408,806

← NewerPage 14 of 21 · 1,212 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.