Zhongfu Straits Pingtan Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	2.920	3.140	2.830	2.970	2.970	347,913,459
2022-08-02	2.700	2.870	2.630	2.870	2.870	181,292,908
2022-08-01	2.590	2.690	2.570	2.610	2.610	44,596,141
2022-07-29	2.570	2.590	2.550	2.570	2.570	18,143,200
2022-07-28	2.580	2.590	2.560	2.560	2.560	14,081,666
2022-07-27	2.560	2.610	2.550	2.570	2.570	19,288,094
2022-07-26	2.550	2.570	2.510	2.560	2.560	16,448,808
2022-07-25	2.540	2.570	2.520	2.540	2.540	15,561,002
2022-07-22	2.570	2.600	2.510	2.540	2.540	18,102,400
2022-07-21	2.580	2.610	2.570	2.570	2.570	14,569,059
2022-07-20	2.540	2.600	2.520	2.590	2.590	28,823,180
2022-07-19	2.490	2.560	2.490	2.530	2.530	26,047,944
2022-07-18	2.400	2.510	2.400	2.490	2.490	28,999,306
2022-07-15	2.490	2.510	2.410	2.410	2.410	30,757,400
2022-07-14	2.540	2.550	2.490	2.500	2.500	20,121,977
2022-07-13	2.490	2.580	2.470	2.560	2.560	22,625,670
2022-07-12	2.530	2.560	2.480	2.490	2.490	20,282,700
2022-07-11	2.560	2.570	2.510	2.530	2.530	14,554,569
2022-07-08	2.570	2.590	2.550	2.570	2.570	13,192,720
2022-07-07	2.560	2.600	2.550	2.570	2.570	14,293,200
2022-07-06	2.620	2.630	2.540	2.560	2.560	26,216,166
2022-07-05	2.650	2.680	2.600	2.640	2.640	27,807,800
2022-07-04	2.590	2.690	2.590	2.680	2.680	46,568,338
2022-07-01	2.600	2.640	2.570	2.580	2.580	26,921,900
2022-06-30	2.640	2.680	2.610	2.630	2.630	44,955,956
2022-06-29	2.630	2.830	2.600	2.660	2.660	84,024,600
2022-06-28	2.600	2.650	2.580	2.630	2.630	40,378,871
2022-06-27	2.580	2.650	2.560	2.590	2.590	52,299,697
2022-06-24	2.550	2.620	2.520	2.570	2.570	35,608,793
2022-06-23	2.510	2.550	2.500	2.550	2.550	20,578,406
2022-06-22	2.570	2.570	2.530	2.530	2.530	20,235,276
2022-06-21	2.540	2.630	2.540	2.550	2.550	37,529,121
2022-06-20	2.560	2.580	2.530	2.550	2.550	23,698,187
2022-06-17	2.570	2.580	2.500	2.540	2.540	36,853,242
2022-06-16	2.510	2.640	2.510	2.570	2.570	65,387,322
2022-06-15	2.510	2.540	2.500	2.520	2.520	24,882,938
2022-06-14	2.490	2.520	2.450	2.510	2.510	20,953,381
2022-06-13	2.510	2.540	2.480	2.520	2.520	20,066,780
2022-06-10	2.490	2.560	2.470	2.540	2.540	28,847,158
2022-06-09	2.500	2.550	2.480	2.520	2.520	28,671,515
2022-06-08	2.530	2.540	2.460	2.500	2.500	28,960,592
2022-06-07	2.510	2.560	2.480	2.540	2.540	32,842,500
2022-06-06	2.490	2.510	2.470	2.510	2.510	18,048,622
2022-06-02	2.500	2.500	2.460	2.490	2.490	22,500,684
2022-06-01	2.510	2.540	2.490	2.500	2.500	31,538,904
2022-05-31	2.470	2.590	2.470	2.540	2.540	46,812,408
2022-05-30	2.530	2.540	2.460	2.480	2.480	24,310,105
2022-05-27	2.540	2.550	2.480	2.500	2.500	37,433,876
2022-05-26	2.510	2.650	2.470	2.540	2.540	64,106,091
2022-05-25	2.440	2.520	2.420	2.490	2.490	32,190,746
2022-05-24	2.550	2.590	2.420	2.420	2.420	53,966,043
2022-05-23	2.520	2.570	2.480	2.550	2.550	63,213,680
2022-05-20	2.500	2.590	2.470	2.500	2.500	99,659,173
2022-05-19	2.300	2.550	2.280	2.550	2.550	55,790,460
2022-05-18	2.290	2.340	2.290	2.320	2.320	21,043,257
2022-05-17	2.340	2.360	2.290	2.300	2.300	24,792,394
2022-05-16	2.310	2.380	2.300	2.340	2.340	37,728,980
2022-05-13	2.290	2.310	2.260	2.300	2.300	17,480,758
2022-05-12	2.280	2.310	2.250	2.290	2.290	21,336,002
2022-05-11	2.310	2.350	2.290	2.300	2.300	37,541,241

← NewerPage 18 of 21 · 1,218 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.