Zhongfu Straits Pingtan Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.920 | 4.020 | 3.810 | 3.950 | 3.950 | 497,894,321 |
| 2025-10-20 | 3.830 | 4.080 | 3.820 | 4.080 | 4.080 | 324,421,681 |
| 2025-10-17 | 3.420 | 3.710 | 3.390 | 3.710 | 3.710 | 297,035,022 |
| 2025-10-16 | 3.500 | 3.530 | 3.350 | 3.370 | 3.370 | 130,782,616 |
| 2025-10-15 | 3.540 | 3.570 | 3.490 | 3.530 | 3.530 | 105,089,565 |
| 2025-10-14 | 3.620 | 3.700 | 3.530 | 3.560 | 3.560 | 153,127,636 |
| 2025-10-13 | 3.510 | 3.660 | 3.510 | 3.630 | 3.630 | 150,731,123 |
| 2025-10-10 | 3.530 | 3.700 | 3.490 | 3.600 | 3.600 | 182,419,822 |
| 2025-10-09 | 3.520 | 3.540 | 3.440 | 3.490 | 3.490 | 94,783,503 |
| 2025-09-30 | 3.530 | 3.610 | 3.490 | 3.550 | 3.550 | 106,383,953 |
| 2025-09-29 | 3.460 | 3.550 | 3.360 | 3.520 | 3.520 | 159,531,195 |
| 2025-09-26 | 3.300 | 3.600 | 3.290 | 3.490 | 3.490 | 234,916,095 |
| 2025-09-25 | 3.400 | 3.410 | 3.290 | 3.290 | 3.290 | 75,115,658 |
| 2025-09-24 | 3.330 | 3.400 | 3.290 | 3.400 | 3.400 | 83,851,600 |
| 2025-09-23 | 3.420 | 3.420 | 3.250 | 3.320 | 3.320 | 115,230,340 |
| 2025-09-22 | 3.410 | 3.450 | 3.300 | 3.410 | 3.410 | 108,942,863 |
| 2025-09-19 | 3.430 | 3.540 | 3.350 | 3.450 | 3.450 | 113,806,437 |
| 2025-09-18 | 3.520 | 3.600 | 3.390 | 3.430 | 3.430 | 148,022,919 |
| 2025-09-17 | 3.430 | 3.580 | 3.420 | 3.480 | 3.480 | 150,677,290 |
| 2025-09-16 | 3.380 | 3.430 | 3.350 | 3.430 | 3.430 | 83,440,226 |
| 2025-09-15 | 3.390 | 3.430 | 3.350 | 3.390 | 3.390 | 87,119,100 |
| 2025-09-12 | 3.370 | 3.430 | 3.360 | 3.380 | 3.380 | 96,725,359 |
| 2025-09-11 | 3.300 | 3.350 | 3.260 | 3.350 | 3.350 | 83,515,322 |
| 2025-09-10 | 3.260 | 3.340 | 3.240 | 3.320 | 3.320 | 94,406,842 |
| 2025-09-09 | 3.320 | 3.330 | 3.220 | 3.240 | 3.240 | 82,987,377 |
| 2025-09-08 | 3.350 | 3.410 | 3.280 | 3.320 | 3.320 | 88,739,780 |
| 2025-09-05 | 3.330 | 3.350 | 3.240 | 3.340 | 3.340 | 103,623,784 |
| 2025-09-04 | 3.350 | 3.430 | 3.260 | 3.320 | 3.320 | 128,436,441 |
| 2025-09-03 | 3.530 | 3.540 | 3.310 | 3.330 | 3.330 | 189,389,481 |
| 2025-09-02 | 3.570 | 3.720 | 3.490 | 3.560 | 3.560 | 224,252,183 |
| 2025-09-01 | 3.460 | 3.580 | 3.420 | 3.530 | 3.530 | 203,533,771 |
| 2025-08-29 | 3.620 | 3.650 | 3.410 | 3.420 | 3.420 | 235,684,803 |
| 2025-08-28 | 3.880 | 3.920 | 3.500 | 3.630 | 3.630 | 409,519,765 |
| 2025-08-27 | 3.510 | 3.870 | 3.490 | 3.870 | 3.870 | 154,550,344 |
| 2025-08-26 | 3.430 | 3.690 | 3.330 | 3.520 | 3.520 | 291,960,573 |
| 2025-08-25 | 3.300 | 3.420 | 3.240 | 3.370 | 3.370 | 207,272,340 |
| 2025-08-22 | 3.240 | 3.380 | 3.210 | 3.320 | 3.320 | 275,537,913 |
| 2025-08-21 | 3.080 | 3.400 | 3.080 | 3.220 | 3.220 | 419,919,097 |
| 2025-08-20 | 3.070 | 3.110 | 3.060 | 3.090 | 3.090 | 69,693,591 |
| 2025-08-19 | 3.060 | 3.110 | 3.040 | 3.080 | 3.080 | 106,676,400 |
| 2025-08-18 | 3.010 | 3.080 | 3.000 | 3.060 | 3.060 | 109,030,654 |
| 2025-08-15 | 2.980 | 3.020 | 2.970 | 3.010 | 3.010 | 51,865,638 |
| 2025-08-14 | 3.030 | 3.050 | 2.970 | 2.980 | 2.980 | 67,849,295 |
| 2025-08-13 | 3.030 | 3.070 | 3.000 | 3.030 | 3.030 | 79,184,776 |
| 2025-08-12 | 3.010 | 3.040 | 3.000 | 3.030 | 3.030 | 56,931,338 |
| 2025-08-11 | 3.010 | 3.020 | 2.990 | 3.010 | 3.010 | 41,712,686 |
| 2025-08-08 | 2.980 | 3.030 | 2.980 | 3.020 | 3.020 | 55,638,582 |
| 2025-08-07 | 2.990 | 3.000 | 2.980 | 2.990 | 2.990 | 30,918,900 |
| 2025-08-06 | 2.990 | 3.000 | 2.970 | 2.990 | 2.990 | 33,220,755 |
| 2025-08-05 | 2.980 | 3.000 | 2.970 | 2.990 | 2.990 | 31,564,360 |
| 2025-08-04 | 2.960 | 2.990 | 2.930 | 2.980 | 2.980 | 34,605,467 |
| 2025-08-01 | 2.990 | 3.000 | 2.980 | 2.980 | 2.980 | 34,579,753 |
| 2025-07-31 | 3.010 | 3.020 | 2.980 | 2.990 | 2.990 | 57,413,630 |
| 2025-07-30 | 3.010 | 3.040 | 3.010 | 3.020 | 3.020 | 48,476,900 |
| 2025-07-29 | 3.030 | 3.040 | 3.000 | 3.030 | 3.030 | 58,747,708 |
| 2025-07-28 | 3.060 | 3.070 | 3.020 | 3.030 | 3.030 | 50,349,776 |
| 2025-07-25 | 3.100 | 3.110 | 3.060 | 3.060 | 3.060 | 56,663,052 |
| 2025-07-24 | 3.050 | 3.100 | 3.030 | 3.100 | 3.100 | 87,133,014 |
| 2025-07-23 | 3.050 | 3.080 | 3.030 | 3.050 | 3.050 | 82,354,657 |
| 2025-07-22 | 3.030 | 3.050 | 3.000 | 3.050 | 3.050 | 65,299,458 |
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.