Zhongfu Straits Pingtan Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	2.740	2.740	2.700	2.720	2.720	31,582,796
2023-02-01	2.720	2.740	2.690	2.730	2.730	37,817,501
2023-01-31	2.670	2.720	2.660	2.700	2.700	37,191,364
2023-01-30	2.670	2.730	2.660	2.710	2.710	67,985,900
2023-01-20	2.620	2.690	2.600	2.680	2.680	66,435,395
2023-01-19	2.610	2.610	2.580	2.610	2.610	17,264,502
2023-01-18	2.580	2.620	2.580	2.600	2.600	14,804,300
2023-01-17	2.630	2.630	2.590	2.590	2.590	14,534,100
2023-01-16	2.610	2.630	2.600	2.620	2.620	27,477,578
2023-01-13	2.560	2.640	2.540	2.620	2.620	39,040,720
2023-01-12	2.580	2.600	2.550	2.560	2.560	30,137,800
2023-01-11	2.600	2.660	2.580	2.590	2.590	39,235,470
2023-01-10	2.610	2.610	2.580	2.600	2.600	19,696,300
2023-01-09	2.590	2.620	2.580	2.600	2.600	18,648,202
2023-01-06	2.640	2.640	2.590	2.600	2.600	30,599,900
2023-01-05	2.680	2.680	2.630	2.640	2.640	22,564,683
2023-01-04	2.640	2.690	2.630	2.670	2.670	31,752,613
2023-01-03	2.590	2.660	2.570	2.640	2.640	27,724,578
2022-12-30	2.590	2.600	2.570	2.600	2.600	16,620,452
2022-12-29	2.580	2.600	2.560	2.570	2.570	17,503,500
2022-12-28	2.650	2.650	2.580	2.600	2.600	25,432,200
2022-12-27	2.610	2.660	2.610	2.660	2.660	30,057,122
2022-12-26	2.630	2.690	2.610	2.630	2.630	41,483,778
2022-12-23	2.590	2.780	2.560	2.650	2.650	65,549,488
2022-12-22	2.620	2.660	2.580	2.600	2.600	21,950,400
2022-12-21	2.600	2.650	2.560	2.610	2.610	27,070,746
2022-12-20	2.620	2.640	2.580	2.590	2.590	24,309,608
2022-12-19	2.710	2.720	2.610	2.630	2.630	37,282,632
2022-12-16	2.720	2.760	2.700	2.710	2.710	27,243,683
2022-12-15	2.740	2.780	2.720	2.740	2.740	28,877,320
2022-12-14	2.800	2.830	2.750	2.760	2.760	28,014,708
2022-12-13	2.720	2.820	2.710	2.800	2.800	43,074,732
2022-12-12	2.760	2.770	2.710	2.720	2.720	30,973,646
2022-12-09	2.800	2.850	2.750	2.760	2.760	44,595,129
2022-12-08	2.850	2.860	2.790	2.810	2.810	36,161,034
2022-12-07	2.790	2.880	2.780	2.850	2.850	48,096,190
2022-12-06	2.830	2.860	2.790	2.800	2.800	31,310,495
2022-12-05	2.800	2.840	2.790	2.840	2.840	41,621,692
2022-12-02	2.800	2.820	2.770	2.800	2.800	34,890,605
2022-12-01	2.810	2.860	2.770	2.800	2.800	51,325,654
2022-11-30	2.830	2.870	2.790	2.810	2.810	71,217,625
2022-11-29	2.790	2.850	2.780	2.810	2.810	89,591,963
2022-11-28	2.770	2.890	2.680	2.830	2.830	130,989,351
2022-11-25	2.660	2.700	2.640	2.700	2.700	30,936,000
2022-11-24	2.680	2.690	2.640	2.650	2.650	30,595,120
2022-11-23	2.730	2.740	2.650	2.680	2.680	32,067,671
2022-11-22	2.760	2.770	2.690	2.700	2.700	29,781,853
2022-11-21	2.790	2.790	2.730	2.740	2.740	29,200,244
2022-11-18	2.880	2.880	2.780	2.800	2.800	37,826,138
2022-11-17	2.850	2.890	2.820	2.870	2.870	43,384,563
2022-11-16	2.870	2.910	2.850	2.870	2.870	43,465,226
2022-11-15	2.830	2.910	2.800	2.890	2.890	72,014,422
2022-11-14	2.780	2.870	2.770	2.800	2.800	61,950,712
2022-11-11	2.730	2.810	2.700	2.780	2.780	80,386,282
2022-11-10	2.640	2.710	2.620	2.690	2.690	48,608,848
2022-11-09	2.670	2.710	2.650	2.660	2.660	25,428,523
2022-11-08	2.640	2.720	2.630	2.670	2.670	42,229,698
2022-11-07	2.630	2.670	2.620	2.660	2.660	34,960,986
2022-11-04	2.590	2.640	2.580	2.630	2.630	35,908,100
2022-11-03	2.560	2.620	2.560	2.600	2.600	35,785,626

← NewerPage 16 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.