Zhongfu Straits Pingtan Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	2.580	2.640	2.560	2.590	2.590	36,026,208
2022-11-01	2.550	2.590	2.530	2.590	2.590	33,620,071
2022-10-31	2.500	2.560	2.480	2.540	2.540	25,342,157
2022-10-28	2.610	2.620	2.500	2.510	2.510	44,299,295
2022-10-27	2.630	2.690	2.610	2.640	2.640	35,112,900
2022-10-26	2.630	2.670	2.610	2.640	2.640	37,433,202
2022-10-25	2.660	2.660	2.560	2.610	2.610	37,399,728
2022-10-24	2.720	2.720	2.640	2.660	2.660	48,555,500
2022-10-21	2.740	2.780	2.700	2.710	2.710	35,529,283
2022-10-20	2.760	2.790	2.720	2.740	2.740	45,964,777
2022-10-19	2.800	2.830	2.740	2.740	2.740	42,153,972
2022-10-18	2.830	2.840	2.760	2.800	2.800	51,895,532
2022-10-17	2.730	2.860	2.660	2.800	2.800	170,070,438
2022-10-14	2.630	2.900	2.620	2.810	2.810	207,092,483
2022-10-13	2.580	2.680	2.550	2.640	2.640	59,005,533
2022-10-12	2.450	2.620	2.450	2.610	2.610	60,862,804
2022-10-11	2.440	2.490	2.390	2.460	2.460	23,403,669
2022-10-10	2.470	2.550	2.430	2.450	2.450	29,789,150
2022-09-30	2.500	2.540	2.450	2.460	2.460	26,900,924
2022-09-29	2.540	2.580	2.480	2.490	2.490	40,678,964
2022-09-28	2.640	2.650	2.510	2.520	2.520	43,795,261
2022-09-27	2.610	2.660	2.560	2.660	2.660	48,696,688
2022-09-26	2.750	2.780	2.620	2.620	2.620	67,316,816
2022-09-23	2.890	2.930	2.770	2.780	2.780	106,471,025
2022-09-22	2.700	3.000	2.670	2.890	2.890	162,787,383
2022-09-21	2.640	2.780	2.580	2.730	2.730	64,050,919
2022-09-20	2.610	2.670	2.610	2.650	2.650	25,945,851
2022-09-19	2.660	2.690	2.600	2.600	2.600	30,220,981
2022-09-16	2.780	2.800	2.660	2.660	2.660	37,256,267
2022-09-15	2.890	2.900	2.730	2.750	2.750	61,353,321
2022-09-14	2.820	2.930	2.800	2.890	2.890	56,696,059
2022-09-13	2.830	2.900	2.810	2.870	2.870	60,016,640
2022-09-09	2.770	2.880	2.730	2.810	2.810	50,876,440
2022-09-08	2.810	2.830	2.760	2.780	2.780	29,813,333
2022-09-07	2.840	2.840	2.800	2.810	2.810	30,633,638
2022-09-06	2.830	2.860	2.810	2.850	2.850	38,143,636
2022-09-05	2.860	2.860	2.790	2.840	2.840	37,630,909
2022-09-02	2.750	2.870	2.740	2.840	2.840	57,000,459
2022-09-01	2.800	2.810	2.740	2.750	2.750	47,738,821
2022-08-31	2.800	2.900	2.780	2.780	2.780	67,957,480
2022-08-30	2.850	2.870	2.770	2.770	2.770	43,048,667
2022-08-29	2.630	2.880	2.630	2.800	2.800	88,474,804
2022-08-26	2.720	2.750	2.670	2.670	2.670	36,652,666
2022-08-25	2.690	2.810	2.650	2.720	2.720	64,844,361
2022-08-24	2.780	2.790	2.680	2.680	2.680	66,784,611
2022-08-23	2.710	2.810	2.660	2.770	2.770	93,897,336
2022-08-22	2.900	2.960	2.870	2.870	2.870	63,933,071
2022-08-19	2.970	3.020	2.920	2.920	2.920	74,101,245
2022-08-18	3.010	3.030	2.930	2.950	2.950	72,633,188
2022-08-17	3.050	3.110	2.980	3.010	3.010	112,113,165
2022-08-16	2.900	3.220	2.880	3.070	3.070	182,485,213
2022-08-15	2.890	3.020	2.830	2.950	2.950	120,098,126
2022-08-12	2.960	3.000	2.900	2.910	2.910	112,943,133
2022-08-11	3.000	3.080	2.950	3.020	3.020	158,677,676
2022-08-10	2.880	3.180	2.870	3.020	3.020	253,908,701
2022-08-09	2.920	3.040	2.870	2.890	2.890	177,461,057
2022-08-08	2.720	2.990	2.680	2.990	2.990	118,676,287
2022-08-05	2.810	2.820	2.680	2.720	2.720	143,535,263
2022-08-04	2.780	2.920	2.770	2.840	2.840	185,977,951
2022-08-03	2.920	3.140	2.830	2.970	2.970	347,913,459

← NewerPage 17 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.