Zhongfu Straits Pingtan Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	11.310	11.550	11.220	11.400	11.400	273,637,406
2026-04-17	11.080	11.180	10.930	10.940	10.940	142,954,500
2026-04-16	11.170	11.170	10.940	11.110	11.110	180,690,297
2026-04-15	11.160	11.490	10.980	11.330	11.330	257,057,109
2026-04-14	11.320	11.660	11.120	11.300	11.300	312,666,312
2026-04-13	12.150	12.500	11.630	11.690	11.690	384,319,625
2026-04-10	11.910	12.260	11.310	11.430	11.430	405,271,625
2026-04-09	12.230	12.290	11.770	11.910	11.910	239,413,703
2026-04-08	12.010	12.480	11.870	12.330	12.330	322,667,500
2026-04-07	11.810	12.350	11.690	12.060	12.060	318,632,812
2026-04-03	12.310	12.480	11.620	11.680	11.680	359,655,094
2026-04-02	12.380	12.850	12.100	12.570	12.570	498,165,500
2026-04-01	12.720	12.720	11.900	12.020	12.020	492,211,250
2026-03-31	12.060	12.780	11.880	12.780	12.780	445,250,719
2026-03-30	10.400	11.620	10.260	11.620	11.620	430,631,406
2026-03-27	10.550	10.800	10.510	10.560	10.560	162,643,297
2026-03-26	11.290	11.350	10.630	10.690	10.690	298,249,312
2026-03-25	10.030	11.170	10.030	11.170	11.170	298,129,406
2026-03-24	10.220	10.330	9.830	10.150	10.150	218,401,906
2026-03-23	9.650	10.620	9.490	10.360	10.360	274,190,781
2026-03-20	10.410	10.740	10.000	10.000	10.000	170,282,000
2026-03-19	10.510	10.770	10.250	10.360	10.360	134,293,406
2026-03-18	10.510	10.770	10.220	10.690	10.690	147,415,812
2026-03-17	11.200	11.400	10.630	10.650	10.650	183,349,906
2026-03-16	10.900	11.260	10.800	11.150	11.150	143,267,203
2026-03-13	11.000	11.360	10.750	11.030	11.030	191,454,891
2026-03-12	11.420	11.450	10.950	11.100	11.100	183,225,203
2026-03-11	11.700	11.770	11.410	11.460	11.460	197,803,016
2026-03-10	11.510	11.920	11.480	11.820	11.820	213,709,797
2026-03-09	12.230	12.400	11.500	11.620	11.620	260,236,609
2026-03-06	12.210	12.550	11.800	12.040	12.040	280,664,281
2026-03-05	12.530	12.950	12.050	12.200	12.200	442,622,875
2026-03-04	11.720	13.200	11.720	12.880	12.880	509,921,656
2026-03-03	11.910	13.150	11.550	12.130	12.130	522,775,625
2026-03-02	11.580	12.410	11.170	12.140	12.140	453,843,000
2026-02-27	10.820	12.160	10.610	11.820	11.820	496,899,812
2026-02-26	11.210	11.830	10.950	11.050	11.050	288,770,500
2026-02-25	10.790	11.180	10.620	11.030	11.030	181,408,000
2026-02-24	10.710	11.080	10.600	10.930	10.930	206,497,203
2026-02-13	10.670	11.070	10.560	10.600	10.600	197,818,406
2026-02-12	10.730	10.850	10.430	10.460	10.460	175,652,094
2026-02-11	11.280	11.390	10.760	10.840	10.840	194,089,500
2026-02-10	11.310	11.400	10.940	11.100	11.100	222,450,406
2026-02-09	11.590	11.850	11.330	11.470	11.470	331,664,000
2026-02-06	12.000	12.490	11.500	11.620	11.620	536,188,812
2026-02-05	10.800	11.830	10.770	11.830	11.830	234,941,906
2026-02-04	10.400	11.350	10.260	10.750	10.750	310,851,000
2026-02-03	10.110	10.480	10.010	10.450	10.450	213,346,797
2026-02-02	10.300	10.540	10.000	10.050	10.050	221,129,797
2026-01-30	10.460	10.920	10.310	10.350	10.350	272,720,500
2026-01-29	11.140	11.150	10.410	10.570	10.570	375,939,688
2026-01-28	10.690	11.500	10.680	11.140	11.140	473,982,594
2026-01-27	9.910	10.680	9.830	10.680	10.680	264,288,594
2026-01-26	10.790	10.820	9.710	9.710	9.710	388,478,031
2026-01-23	9.830	10.780	9.830	10.780	10.780	277,633,594
2026-01-22	9.640	9.980	9.460	9.800	9.800	328,046,594
2026-01-21	10.210	10.290	9.570	9.680	9.680	461,221,500
2026-01-20	10.620	11.900	10.620	10.630	10.630	491,364,406
2026-01-19	11.290	11.290	11.290	11.290	11.290	30,973,801
2026-01-16	12.540	13.140	12.540	12.540	12.540	132,343,917

← NewerPage 3 of 21 · 1,215 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.