Zhongfu Straits Pingtan Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 5.790 | 5.860 | 5.340 | 5.410 | 5.410 | 106,168,828 |
| 2026-07-16 | 5.730 | 5.900 | 5.680 | 5.800 | 5.800 | 72,990,508 |
| 2026-07-15 | 5.780 | 5.940 | 5.680 | 5.800 | 5.800 | 80,963,992 |
| 2026-07-14 | 5.700 | 5.790 | 5.500 | 5.780 | 5.780 | 88,970,117 |
| 2026-07-13 | 6.120 | 6.150 | 5.670 | 5.690 | 5.690 | 109,515,742 |
| 2026-07-10 | 5.870 | 6.310 | 5.820 | 6.110 | 6.110 | 133,586,625 |
| 2026-07-09 | 5.860 | 5.990 | 5.650 | 5.920 | 5.920 | 109,579,312 |
| 2026-07-08 | 6.130 | 6.140 | 5.850 | 5.850 | 5.850 | 104,613,539 |
| 2026-07-07 | 6.430 | 6.510 | 6.120 | 6.140 | 6.140 | 143,303,734 |
| 2026-07-06 | 6.980 | 7.130 | 6.450 | 6.460 | 6.460 | 206,771,656 |
| 2026-07-03 | 7.560 | 7.670 | 6.980 | 6.980 | 6.980 | 263,214,875 |
| 2026-07-02 | 7.010 | 7.760 | 6.970 | 7.760 | 7.760 | 85,202,609 |
| 2026-07-01 | 6.820 | 7.260 | 6.720 | 7.050 | 7.050 | 144,217,922 |
| 2026-06-30 | 6.590 | 6.730 | 6.520 | 6.690 | 6.690 | 69,493,047 |
| 2026-06-29 | 6.600 | 6.690 | 6.380 | 6.610 | 6.610 | 90,520,852 |
| 2026-06-26 | 6.880 | 6.900 | 6.600 | 6.680 | 6.680 | 96,959,180 |
| 2026-06-25 | 6.930 | 7.210 | 6.810 | 6.870 | 6.870 | 96,952,344 |
| 2026-06-24 | 7.270 | 7.280 | 6.810 | 6.950 | 6.950 | 121,227,023 |
| 2026-06-23 | 7.250 | 7.590 | 7.180 | 7.240 | 7.240 | 115,152,438 |
| 2026-06-22 | 7.280 | 7.350 | 7.040 | 7.310 | 7.310 | 107,431,906 |
| 2026-06-18 | 7.500 | 7.540 | 7.260 | 7.320 | 7.320 | 91,889,453 |
| 2026-06-17 | 7.620 | 7.730 | 7.430 | 7.460 | 7.460 | 88,242,961 |
| 2026-06-16 | 7.620 | 7.730 | 7.450 | 7.670 | 7.670 | 87,160,180 |
| 2026-06-15 | 7.720 | 7.790 | 7.550 | 7.610 | 7.610 | 91,834,734 |
| 2026-06-12 | 7.500 | 7.750 | 7.390 | 7.580 | 7.580 | 150,022,703 |
| 2026-06-11 | 7.640 | 7.650 | 7.290 | 7.400 | 7.400 | 129,329,203 |
| 2026-06-10 | 7.710 | 8.040 | 7.550 | 7.620 | 7.620 | 160,627,297 |
| 2026-06-09 | 7.890 | 7.930 | 7.580 | 7.730 | 7.730 | 110,689,508 |
| 2026-06-08 | 7.880 | 8.220 | 7.690 | 7.800 | 7.800 | 131,024,570 |
| 2026-06-05 | 8.070 | 8.240 | 8.010 | 8.060 | 8.060 | 107,030,000 |
| 2026-06-04 | 8.160 | 8.290 | 8.010 | 8.050 | 8.050 | 100,058,000 |
| 2026-06-03 | 8.420 | 8.540 | 8.130 | 8.220 | 8.220 | 114,749,398 |
| 2026-06-02 | 8.590 | 8.590 | 8.050 | 8.370 | 8.370 | 142,191,016 |
| 2026-06-01 | 8.580 | 8.740 | 8.530 | 8.610 | 8.610 | 78,214,242 |
| 2026-05-29 | 8.840 | 8.880 | 8.510 | 8.580 | 8.580 | 113,057,602 |
| 2026-05-28 | 8.610 | 9.000 | 8.610 | 8.880 | 8.880 | 118,636,703 |
| 2026-05-27 | 9.280 | 9.360 | 8.700 | 8.750 | 8.750 | 187,142,406 |
| 2026-05-26 | 9.650 | 9.910 | 9.300 | 9.340 | 9.340 | 146,451,016 |
| 2026-05-25 | 9.990 | 10.030 | 9.640 | 9.730 | 9.730 | 133,146,406 |
| 2026-05-22 | 10.010 | 10.090 | 9.830 | 10.020 | 10.020 | 92,513,883 |
| 2026-05-21 | 10.400 | 10.460 | 9.960 | 10.000 | 10.000 | 143,058,500 |
| 2026-05-20 | 10.360 | 10.530 | 10.050 | 10.390 | 10.390 | 146,668,406 |
| 2026-05-19 | 10.300 | 10.480 | 10.200 | 10.370 | 10.370 | 123,281,297 |
| 2026-05-18 | 10.790 | 10.960 | 10.360 | 10.400 | 10.400 | 165,226,297 |
| 2026-05-15 | 11.000 | 11.120 | 10.390 | 10.750 | 10.750 | 245,557,406 |
| 2026-05-14 | 12.300 | 12.360 | 11.110 | 11.130 | 11.130 | 340,703,938 |
| 2026-05-13 | 11.900 | 12.460 | 11.650 | 12.340 | 12.340 | 334,566,219 |
| 2026-05-12 | 11.700 | 12.290 | 11.540 | 11.980 | 11.980 | 334,677,875 |
| 2026-05-11 | 11.450 | 12.040 | 11.260 | 11.860 | 11.860 | 328,797,094 |
| 2026-05-08 | 11.370 | 11.590 | 11.200 | 11.440 | 11.440 | 256,710,703 |
| 2026-05-07 | 10.900 | 11.520 | 10.840 | 11.340 | 11.340 | 253,192,703 |
| 2026-05-06 | 10.760 | 11.040 | 10.700 | 10.910 | 10.910 | 152,501,109 |
| 2026-04-30 | 10.750 | 10.850 | 10.620 | 10.760 | 10.760 | 118,873,398 |
| 2026-04-29 | 10.600 | 10.840 | 10.550 | 10.640 | 10.640 | 132,186,000 |
| 2026-04-28 | 10.650 | 11.320 | 10.360 | 10.920 | 10.920 | 210,556,891 |
| 2026-04-27 | 10.510 | 10.910 | 10.360 | 10.770 | 10.770 | 126,118,203 |
| 2026-04-24 | 10.710 | 10.930 | 10.630 | 10.730 | 10.730 | 103,929,203 |
| 2026-04-23 | 10.990 | 11.040 | 10.700 | 10.710 | 10.710 | 145,771,016 |
| 2026-04-22 | 10.930 | 11.210 | 10.820 | 11.080 | 11.080 | 138,512,609 |
| 2026-04-21 | 11.210 | 11.290 | 10.990 | 11.030 | 11.030 | 178,193,594 |
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.