Zhongfu Straits Pingtan Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 15.240 | 15.770 | 13.930 | 13.930 | 13.930 | 330,660,102 |
| 2026-01-14 | 15.000 | 15.990 | 14.500 | 15.480 | 15.480 | 380,761,425 |
| 2026-01-13 | 15.460 | 16.600 | 15.410 | 15.410 | 15.410 | 390,338,654 |
| 2026-01-12 | 14.680 | 15.580 | 14.620 | 15.430 | 15.430 | 376,475,257 |
| 2026-01-09 | 15.010 | 15.660 | 14.820 | 14.970 | 14.970 | 373,527,538 |
| 2026-01-08 | 15.440 | 15.980 | 15.300 | 15.310 | 15.310 | 399,686,491 |
| 2026-01-07 | 14.460 | 15.640 | 14.210 | 15.620 | 15.620 | 463,993,308 |
| 2026-01-06 | 15.000 | 15.180 | 14.300 | 14.490 | 14.490 | 405,587,300 |
| 2026-01-05 | 15.100 | 15.970 | 14.780 | 15.230 | 15.230 | 362,506,372 |
| 2025-12-31 | 16.000 | 16.280 | 15.150 | 15.400 | 15.400 | 513,516,161 |
| 2025-12-30 | 16.300 | 16.860 | 15.500 | 16.800 | 16.800 | 515,518,327 |
| 2025-12-29 | 15.190 | 16.220 | 14.860 | 16.200 | 16.200 | 477,637,193 |
| 2025-12-26 | 13.770 | 14.980 | 13.480 | 14.840 | 14.840 | 521,426,420 |
| 2025-12-25 | 13.650 | 13.980 | 13.370 | 13.890 | 13.890 | 414,839,523 |
| 2025-12-24 | 12.940 | 13.500 | 12.680 | 13.490 | 13.490 | 442,281,560 |
| 2025-12-23 | 12.840 | 13.640 | 12.100 | 13.090 | 13.090 | 532,946,315 |
| 2025-12-22 | 13.510 | 13.930 | 12.500 | 12.900 | 12.900 | 546,653,473 |
| 2025-12-19 | 14.490 | 15.660 | 13.510 | 13.600 | 13.600 | 433,186,594 |
| 2025-12-18 | 13.720 | 14.720 | 13.210 | 14.700 | 14.700 | 491,084,168 |
| 2025-12-17 | 14.720 | 15.800 | 13.820 | 13.820 | 13.820 | 563,511,594 |
| 2025-12-16 | 14.360 | 15.970 | 14.100 | 15.360 | 15.360 | 509,298,688 |
| 2025-12-15 | 13.580 | 14.850 | 13.570 | 14.810 | 14.810 | 451,750,751 |
| 2025-12-12 | 12.860 | 13.750 | 12.590 | 13.510 | 13.510 | 462,085,171 |
| 2025-12-11 | 12.230 | 13.000 | 11.880 | 12.850 | 12.850 | 466,741,565 |
| 2025-12-10 | 12.300 | 12.800 | 12.060 | 12.490 | 12.490 | 422,710,508 |
| 2025-12-09 | 12.300 | 12.650 | 11.680 | 12.020 | 12.020 | 448,231,739 |
| 2025-12-08 | 12.210 | 12.880 | 11.870 | 12.700 | 12.700 | 519,120,239 |
| 2025-12-05 | 10.800 | 12.170 | 10.800 | 11.870 | 11.870 | 520,925,128 |
| 2025-12-04 | 10.900 | 11.780 | 10.340 | 11.100 | 11.100 | 511,897,226 |
| 2025-12-03 | 12.990 | 13.270 | 11.260 | 11.270 | 11.270 | 718,370,254 |
| 2025-12-02 | 11.450 | 12.510 | 11.430 | 12.510 | 12.510 | 312,248,147 |
| 2025-12-01 | 10.460 | 11.440 | 10.250 | 11.370 | 11.370 | 540,777,207 |
| 2025-11-28 | 9.690 | 10.730 | 9.530 | 10.730 | 10.730 | 592,847,751 |
| 2025-11-27 | 9.430 | 9.760 | 9.030 | 9.750 | 9.750 | 459,701,141 |
| 2025-11-26 | 9.710 | 10.170 | 9.110 | 9.340 | 9.340 | 481,045,205 |
| 2025-11-25 | 9.650 | 10.400 | 9.310 | 9.930 | 9.930 | 551,579,063 |
| 2025-11-24 | 10.280 | 10.720 | 9.690 | 9.690 | 9.690 | 496,461,700 |
| 2025-11-21 | 11.900 | 12.680 | 10.770 | 10.770 | 10.770 | 738,320,443 |
| 2025-11-20 | 11.970 | 11.970 | 11.970 | 11.970 | 11.970 | 0 |
| 2025-11-19 | 11.970 | 11.970 | 11.970 | 11.970 | 11.970 | 0 |
| 2025-11-18 | 11.970 | 11.970 | 11.970 | 11.970 | 11.970 | 0 |
| 2025-11-17 | 11.970 | 11.970 | 11.970 | 11.970 | 11.970 | 24,364,258 |
| 2025-11-14 | 9.980 | 10.880 | 9.600 | 10.880 | 10.880 | 317,842,127 |
| 2025-11-13 | 8.710 | 9.890 | 8.710 | 9.890 | 9.890 | 625,026,612 |
| 2025-11-12 | 8.900 | 9.560 | 8.670 | 8.990 | 8.990 | 580,600,126 |
| 2025-11-11 | 8.380 | 9.150 | 8.130 | 9.150 | 9.150 | 598,203,332 |
| 2025-11-10 | 8.500 | 9.500 | 8.250 | 8.560 | 8.560 | 700,559,282 |
| 2025-11-07 | 8.510 | 9.220 | 8.050 | 8.900 | 8.900 | 762,574,814 |
| 2025-11-06 | 9.600 | 9.620 | 8.490 | 8.490 | 8.490 | 673,317,168 |
| 2025-11-05 | 9.000 | 9.430 | 8.900 | 9.430 | 9.430 | 622,537,512 |
| 2025-11-04 | 8.310 | 8.570 | 7.800 | 8.570 | 8.570 | 374,394,453 |
| 2025-11-03 | 7.700 | 7.790 | 7.520 | 7.790 | 7.790 | 146,166,090 |
| 2025-10-31 | 6.550 | 7.080 | 6.350 | 7.080 | 7.080 | 509,163,656 |
| 2025-10-30 | 6.060 | 6.640 | 5.890 | 6.440 | 6.440 | 980,985,802 |
| 2025-10-29 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 21,374,398 |
| 2025-10-28 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 8,085,967 |
| 2025-10-27 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 44,828,450 |
| 2025-10-24 | 4.440 | 4.540 | 4.250 | 4.540 | 4.540 | 245,295,481 |
| 2025-10-23 | 3.780 | 4.130 | 3.710 | 4.130 | 4.130 | 449,479,123 |
| 2025-10-22 | 3.930 | 3.970 | 3.720 | 3.750 | 3.750 | 298,424,830 |
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.