Zhongfu Straits Pingtan Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	2.810	2.910	2.780	2.890	2.890	49,209,196
2022-02-07	2.810	2.830	2.660	2.790	2.790	62,883,339
2022-01-28	2.790	2.940	2.780	2.880	2.880	46,211,344
2022-01-27	2.840	2.850	2.770	2.780	2.780	32,128,350
2022-01-26	2.800	2.850	2.790	2.820	2.820	26,908,683
2022-01-25	2.950	2.950	2.810	2.810	2.810	44,423,640
2022-01-24	3.020	3.020	2.930	2.940	2.940	31,371,678
2022-01-21	3.050	3.070	3.000	3.000	3.000	38,506,918
2022-01-20	3.150	3.160	3.050	3.060	3.060	55,180,942
2022-01-19	3.040	3.230	3.030	3.130	3.130	87,545,184
2022-01-18	3.130	3.160	3.030	3.050	3.050	58,222,500
2022-01-17	3.050	3.120	3.050	3.110	3.110	41,689,713
2022-01-14	3.180	3.190	3.040	3.060	3.060	61,168,800
2022-01-13	3.220	3.240	3.160	3.190	3.190	46,120,170
2022-01-12	3.130	3.230	3.120	3.220	3.220	65,291,100
2022-01-11	3.150	3.180	3.110	3.130	3.130	39,249,700
2022-01-10	3.150	3.190	3.130	3.150	3.150	38,275,056
2022-01-07	3.230	3.240	3.130	3.150	3.150	72,705,543
2022-01-06	3.200	3.260	3.180	3.240	3.240	57,329,360
2022-01-05	3.220	3.280	3.160	3.210	3.210	64,142,580
2022-01-04	3.160	3.270	3.140	3.230	3.230	87,383,484
2021-12-31	3.080	3.190	3.040	3.160	3.160	79,107,434
2021-12-30	3.090	3.120	3.050	3.060	3.060	38,154,417
2021-12-29	3.030	3.180	2.990	3.090	3.090	62,043,262
2021-12-28	3.050	3.080	3.030	3.040	3.040	27,878,300
2021-12-27	3.050	3.090	3.030	3.060	3.060	33,228,366
2021-12-24	3.090	3.100	3.010	3.040	3.040	49,299,611
2021-12-23	3.110	3.130	3.060	3.100	3.100	51,082,746
2021-12-22	3.200	3.220	3.080	3.090	3.090	101,383,574
2021-12-21	3.110	3.300	3.090	3.250	3.250	116,281,758
2021-12-20	3.090	3.160	3.080	3.110	3.110	56,624,087
2021-12-17	3.100	3.150	3.070	3.100	3.100	68,169,647
2021-12-16	3.020	3.200	3.020	3.130	3.130	120,145,273
2021-12-15	2.960	3.090	2.940	3.010	3.010	72,020,349
2021-12-14	2.940	2.980	2.930	2.960	2.960	27,574,098
2021-12-13	2.960	2.990	2.940	2.960	2.960	30,274,177
2021-12-10	3.000	3.010	2.950	2.960	2.960	35,826,648
2021-12-09	3.000	3.040	2.980	3.010	3.010	33,517,400
2021-12-08	3.020	3.020	2.980	3.010	3.010	35,350,066
2021-12-07	2.980	3.040	2.920	3.030	3.030	62,377,369
2021-12-06	2.990	3.020	2.940	2.960	2.960	39,689,596
2021-12-03	3.000	3.020	2.960	2.990	2.990	41,685,585
2021-12-02	3.030	3.070	2.960	2.970	2.970	60,843,770
2021-12-01	2.920	3.030	2.900	3.010	3.010	76,402,873
2021-11-30	2.880	2.950	2.870	2.910	2.910	25,962,570
2021-11-29	2.860	2.910	2.840	2.890	2.890	27,648,854
2021-11-26	2.910	2.940	2.880	2.890	2.890	37,086,924
2021-11-25	2.910	2.970	2.880	2.930	2.930	58,569,425
2021-11-24	2.820	3.050	2.790	2.940	2.940	99,674,363
2021-11-23	2.850	2.850	2.820	2.820	2.820	16,811,822
2021-11-22	2.820	2.860	2.800	2.850	2.850	20,996,962
2021-11-19	2.810	2.840	2.780	2.830	2.830	30,094,903
2021-11-18	2.880	2.900	2.820	2.830	2.830	32,211,300
2021-11-17	2.880	2.910	2.860	2.910	2.910	21,749,209
2021-11-16	2.900	2.940	2.880	2.890	2.890	29,922,711
2021-11-15	2.870	2.920	2.860	2.910	2.910	29,946,156
2021-11-12	2.890	2.910	2.870	2.880	2.880	23,877,900
2021-11-11	2.910	2.940	2.880	2.910	2.910	25,559,281
2021-11-10	2.860	2.930	2.850	2.920	2.920	21,134,251
2021-11-09	2.880	2.920	2.860	2.890	2.890	21,792,579

← NewerPage 20 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.