Zhongfu Straits Pingtan Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	2.290	2.310	2.250	2.310	2.310	30,933,052
2022-05-09	2.250	2.360	2.230	2.320	2.320	34,175,161
2022-05-06	2.270	2.280	2.220	2.260	2.260	13,394,864
2022-05-05	2.270	2.310	2.260	2.310	2.310	19,668,628
2022-04-29	2.230	2.290	2.230	2.290	2.290	19,882,432
2022-04-28	2.270	2.280	2.190	2.220	2.220	17,040,300
2022-04-27	2.120	2.270	2.120	2.260	2.260	27,334,403
2022-04-26	2.290	2.330	2.180	2.200	2.200	28,391,841
2022-04-25	2.450	2.460	2.270	2.300	2.300	33,308,944
2022-04-22	2.490	2.520	2.420	2.490	2.490	18,821,480
2022-04-21	2.600	2.610	2.500	2.510	2.510	30,991,191
2022-04-20	2.630	2.670	2.600	2.610	2.610	22,305,953
2022-04-19	2.590	2.640	2.580	2.630	2.630	19,608,819
2022-04-18	2.580	2.620	2.550	2.590	2.590	15,895,881
2022-04-15	2.670	2.670	2.590	2.600	2.600	33,007,462
2022-04-14	2.690	2.720	2.640	2.680	2.680	33,870,079
2022-04-13	2.750	2.790	2.700	2.700	2.700	35,764,138
2022-04-12	2.670	2.770	2.610	2.750	2.750	50,686,406
2022-04-11	2.710	2.790	2.680	2.700	2.700	50,414,245
2022-04-08	2.740	2.760	2.670	2.710	2.710	23,052,400
2022-04-07	2.830	2.830	2.740	2.740	2.740	33,430,020
2022-04-06	2.760	2.840	2.750	2.830	2.830	43,046,292
2022-04-01	2.750	2.830	2.700	2.780	2.780	46,769,561
2022-03-31	2.730	2.770	2.720	2.730	2.730	31,381,800
2022-03-30	2.690	2.790	2.640	2.760	2.760	60,458,082
2022-03-29	2.650	2.750	2.640	2.690	2.690	42,277,590
2022-03-28	2.670	2.680	2.620	2.660	2.660	19,719,936
2022-03-25	2.650	2.710	2.630	2.670	2.670	24,960,912
2022-03-24	2.670	2.690	2.630	2.650	2.650	17,576,324
2022-03-23	2.700	2.720	2.670	2.690	2.690	15,574,024
2022-03-22	2.690	2.750	2.680	2.710	2.710	21,594,115
2022-03-21	2.680	2.740	2.680	2.710	2.710	30,120,500
2022-03-18	2.630	2.690	2.610	2.680	2.680	25,984,500
2022-03-17	2.640	2.680	2.620	2.640	2.640	29,485,000
2022-03-16	2.520	2.620	2.480	2.600	2.600	37,381,330
2022-03-15	2.640	2.650	2.470	2.480	2.480	39,900,604
2022-03-14	2.710	2.730	2.660	2.660	2.660	23,025,082
2022-03-11	2.640	2.740	2.610	2.730	2.730	32,854,430
2022-03-10	2.730	2.760	2.680	2.690	2.690	28,945,269
2022-03-09	2.740	2.780	2.570	2.710	2.710	40,623,978
2022-03-08	2.820	2.830	2.720	2.740	2.740	35,557,932
2022-03-07	2.840	2.890	2.810	2.830	2.830	30,702,100
2022-03-04	2.970	2.970	2.850	2.860	2.860	43,469,471
2022-03-03	2.930	2.950	2.890	2.920	2.920	37,792,002
2022-03-02	2.860	2.950	2.860	2.910	2.910	58,426,945
2022-03-01	2.870	2.890	2.850	2.880	2.880	25,719,850
2022-02-28	2.880	2.910	2.850	2.860	2.860	28,525,450
2022-02-25	2.830	2.910	2.820	2.890	2.890	43,704,556
2022-02-24	2.890	2.920	2.770	2.840	2.840	60,990,136
2022-02-23	2.880	2.970	2.850	2.910	2.910	60,432,501
2022-02-22	2.880	2.890	2.820	2.850	2.850	26,486,106
2022-02-21	2.850	2.890	2.840	2.880	2.880	27,799,000
2022-02-18	2.810	2.860	2.800	2.860	2.860	20,631,173
2022-02-17	2.820	2.890	2.800	2.820	2.820	26,372,491
2022-02-16	2.810	2.840	2.800	2.820	2.820	16,342,981
2022-02-15	2.840	2.850	2.770	2.800	2.800	28,171,782
2022-02-14	2.810	2.880	2.790	2.840	2.840	21,358,236
2022-02-11	2.880	2.890	2.820	2.830	2.830	28,502,426
2022-02-10	2.880	2.920	2.870	2.900	2.900	25,227,470
2022-02-09	2.890	2.910	2.850	2.890	2.890	34,046,351

← NewerPage 19 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.