Zhongfu Straits Pingtan Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	2.350	2.390	2.350	2.390	2.390	15,449,082
2023-04-27	2.360	2.380	2.340	2.360	2.360	11,764,924
2023-04-26	2.320	2.370	2.300	2.360	2.360	14,601,124
2023-04-25	2.370	2.400	2.270	2.320	2.320	28,549,488
2023-04-24	2.370	2.410	2.350	2.390	2.390	12,976,524
2023-04-21	2.460	2.470	2.370	2.370	2.370	29,178,122
2023-04-20	2.470	2.490	2.460	2.460	2.460	16,706,900
2023-04-19	2.480	2.500	2.460	2.470	2.470	15,030,913
2023-04-18	2.520	2.520	2.460	2.480	2.480	36,002,896
2023-04-17	2.500	2.580	2.480	2.540	2.540	45,289,026
2023-04-14	2.510	2.520	2.490	2.500	2.500	12,803,300
2023-04-13	2.500	2.540	2.480	2.510	2.510	18,720,279
2023-04-12	2.480	2.520	2.470	2.500	2.500	15,202,647
2023-04-11	2.500	2.500	2.460	2.480	2.480	20,168,843
2023-04-10	2.530	2.540	2.490	2.500	2.500	18,220,254
2023-04-07	2.510	2.530	2.500	2.520	2.520	11,321,000
2023-04-06	2.520	2.550	2.510	2.520	2.520	15,798,600
2023-04-04	2.540	2.540	2.510	2.510	2.510	14,426,900
2023-04-03	2.540	2.560	2.530	2.540	2.540	12,787,000
2023-03-31	2.550	2.550	2.520	2.540	2.540	11,179,078
2023-03-30	2.510	2.550	2.470	2.530	2.530	19,242,907
2023-03-29	2.550	2.570	2.510	2.520	2.520	18,334,300
2023-03-28	2.580	2.580	2.550	2.560	2.560	17,805,178
2023-03-27	2.610	2.610	2.570	2.580	2.580	13,878,187
2023-03-24	2.590	2.610	2.580	2.600	2.600	14,855,200
2023-03-23	2.590	2.600	2.570	2.590	2.590	16,009,529
2023-03-22	2.590	2.600	2.580	2.590	2.590	12,616,510
2023-03-21	2.580	2.600	2.570	2.590	2.590	17,047,406
2023-03-20	2.590	2.610	2.580	2.590	2.590	17,205,100
2023-03-17	2.560	2.590	2.560	2.570	2.570	17,199,666
2023-03-16	2.600	2.610	2.570	2.570	2.570	14,844,766
2023-03-15	2.580	2.610	2.580	2.610	2.610	14,203,429
2023-03-14	2.600	2.610	2.560	2.570	2.570	21,500,069
2023-03-13	2.590	2.640	2.580	2.610	2.610	24,152,978
2023-03-10	2.620	2.630	2.600	2.600	2.600	19,137,900
2023-03-09	2.640	2.650	2.610	2.630	2.630	16,283,365
2023-03-08	2.630	2.640	2.620	2.640	2.640	16,206,000
2023-03-07	2.670	2.690	2.630	2.630	2.630	32,005,325
2023-03-06	2.710	2.710	2.680	2.680	2.680	18,978,800
2023-03-03	2.710	2.710	2.670	2.700	2.700	26,322,274
2023-03-02	2.710	2.740	2.690	2.720	2.720	41,022,419
2023-03-01	2.700	2.710	2.690	2.710	2.710	24,044,800
2023-02-28	2.660	2.700	2.660	2.700	2.700	21,325,474
2023-02-27	2.720	2.730	2.660	2.680	2.680	33,150,897
2023-02-24	2.740	2.760	2.720	2.720	2.720	26,479,493
2023-02-23	2.730	2.780	2.710	2.730	2.730	52,160,300
2023-02-22	2.680	2.740	2.670	2.720	2.720	42,407,354
2023-02-21	2.680	2.710	2.670	2.690	2.690	24,018,100
2023-02-20	2.660	2.690	2.650	2.690	2.690	23,829,860
2023-02-17	2.680	2.700	2.650	2.670	2.670	28,339,436
2023-02-16	2.750	2.750	2.670	2.680	2.680	47,779,080
2023-02-15	2.740	2.750	2.730	2.740	2.740	24,826,000
2023-02-14	2.770	2.780	2.720	2.740	2.740	34,161,376
2023-02-13	2.770	2.790	2.740	2.760	2.760	34,411,128
2023-02-10	2.750	2.810	2.730	2.780	2.780	61,585,922
2023-02-09	2.720	2.750	2.700	2.740	2.740	38,336,234
2023-02-08	2.780	2.820	2.730	2.740	2.740	77,450,263
2023-02-07	2.720	2.840	2.700	2.820	2.820	91,003,710
2023-02-06	2.730	2.740	2.680	2.720	2.720	32,820,806
2023-02-03	2.720	2.780	2.710	2.730	2.730	42,714,800

← NewerPage 15 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.