Zhongfu Straits Pingtan Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.030 | 3.050 | 3.000 | 3.050 | 3.050 | 65,299,458 |
| 2025-07-21 | 3.000 | 3.040 | 2.990 | 3.040 | 3.040 | 52,937,139 |
| 2025-07-18 | 3.010 | 3.020 | 2.980 | 3.000 | 3.000 | 50,082,000 |
| 2025-07-17 | 3.010 | 3.020 | 3.000 | 3.020 | 3.020 | 37,309,649 |
| 2025-07-16 | 3.000 | 3.020 | 3.000 | 3.010 | 3.010 | 39,727,734 |
| 2025-07-15 | 3.060 | 3.060 | 2.990 | 3.010 | 3.010 | 76,953,602 |
| 2025-07-14 | 3.090 | 3.100 | 3.040 | 3.050 | 3.050 | 57,129,422 |
| 2025-07-11 | 3.100 | 3.130 | 3.080 | 3.090 | 3.090 | 59,676,200 |
| 2025-07-10 | 3.100 | 3.130 | 3.080 | 3.110 | 3.110 | 60,279,900 |
| 2025-07-09 | 3.130 | 3.160 | 3.090 | 3.120 | 3.120 | 98,791,854 |
| 2025-07-08 | 3.060 | 3.120 | 3.050 | 3.120 | 3.120 | 115,781,107 |
| 2025-07-07 | 3.010 | 3.070 | 2.990 | 3.060 | 3.060 | 58,028,800 |
| 2025-07-04 | 3.070 | 3.080 | 3.010 | 3.010 | 3.010 | 53,276,200 |
| 2025-07-03 | 3.070 | 3.090 | 3.050 | 3.060 | 3.060 | 44,651,100 |
| 2025-07-02 | 3.090 | 3.100 | 3.050 | 3.080 | 3.080 | 59,532,785 |
| 2025-07-01 | 3.060 | 3.110 | 3.050 | 3.090 | 3.090 | 72,185,502 |
| 2025-06-30 | 3.060 | 3.060 | 3.040 | 3.050 | 3.050 | 48,189,100 |
| 2025-06-27 | 3.060 | 3.070 | 3.030 | 3.050 | 3.050 | 53,848,983 |
| 2025-06-26 | 3.090 | 3.100 | 3.050 | 3.050 | 3.050 | 67,094,525 |
| 2025-06-25 | 3.060 | 3.110 | 3.040 | 3.100 | 3.100 | 99,536,323 |
| 2025-06-24 | 3.020 | 3.090 | 3.000 | 3.080 | 3.080 | 94,300,760 |
| 2025-06-23 | 2.950 | 3.040 | 2.950 | 3.030 | 3.030 | 69,819,942 |
| 2025-06-20 | 3.000 | 3.010 | 2.960 | 2.960 | 2.960 | 53,177,417 |
| 2025-06-19 | 3.000 | 3.050 | 2.980 | 2.990 | 2.990 | 72,297,322 |
| 2025-06-18 | 3.070 | 3.080 | 3.010 | 3.020 | 3.020 | 82,725,350 |
| 2025-06-17 | 3.110 | 3.130 | 3.060 | 3.080 | 3.080 | 100,782,490 |
| 2025-06-16 | 3.060 | 3.170 | 3.060 | 3.120 | 3.120 | 134,418,817 |
| 2025-06-13 | 3.220 | 3.360 | 3.110 | 3.130 | 3.130 | 233,243,060 |
| 2025-06-12 | 3.090 | 3.120 | 3.060 | 3.080 | 3.080 | 65,207,100 |
| 2025-06-11 | 3.030 | 3.120 | 3.020 | 3.110 | 3.110 | 120,399,053 |
| 2025-06-10 | 3.090 | 3.110 | 3.000 | 3.040 | 3.040 | 81,706,400 |
| 2025-06-09 | 3.050 | 3.100 | 3.020 | 3.080 | 3.080 | 92,601,900 |
| 2025-06-06 | 2.990 | 3.080 | 2.980 | 3.050 | 3.050 | 111,902,136 |
| 2025-06-05 | 3.010 | 3.010 | 2.960 | 2.990 | 2.990 | 48,073,143 |
| 2025-06-04 | 2.990 | 3.010 | 2.980 | 3.000 | 3.000 | 39,538,300 |
| 2025-06-03 | 2.960 | 3.020 | 2.950 | 3.000 | 3.000 | 47,313,380 |
| 2025-05-30 | 2.990 | 3.040 | 2.980 | 3.000 | 3.000 | 58,927,200 |
| 2025-05-29 | 2.980 | 3.020 | 2.960 | 3.000 | 3.000 | 55,663,000 |
| 2025-05-28 | 2.990 | 3.030 | 2.940 | 2.990 | 2.990 | 62,682,781 |
| 2025-05-27 | 2.960 | 3.010 | 2.950 | 3.000 | 3.000 | 48,096,794 |
| 2025-05-26 | 2.950 | 2.980 | 2.930 | 2.960 | 2.960 | 38,616,872 |
| 2025-05-23 | 2.970 | 2.980 | 2.940 | 2.950 | 2.950 | 58,061,586 |
| 2025-05-22 | 3.050 | 3.060 | 2.980 | 2.990 | 2.990 | 88,848,500 |
| 2025-05-21 | 3.100 | 3.120 | 3.050 | 3.070 | 3.070 | 96,819,356 |
| 2025-05-20 | 3.100 | 3.130 | 3.070 | 3.100 | 3.100 | 99,854,100 |
| 2025-05-19 | 3.080 | 3.130 | 3.060 | 3.100 | 3.100 | 98,233,883 |
| 2025-05-16 | 3.090 | 3.140 | 3.040 | 3.070 | 3.070 | 99,225,080 |
| 2025-05-15 | 3.060 | 3.110 | 3.030 | 3.040 | 3.040 | 93,843,452 |
| 2025-05-14 | 3.080 | 3.120 | 3.050 | 3.090 | 3.090 | 139,652,105 |
| 2025-05-13 | 3.060 | 3.100 | 3.020 | 3.030 | 3.030 | 74,931,334 |
| 2025-05-12 | 3.030 | 3.050 | 3.000 | 3.050 | 3.050 | 78,819,095 |
| 2025-05-09 | 3.070 | 3.100 | 3.000 | 3.010 | 3.010 | 88,852,300 |
| 2025-05-08 | 3.060 | 3.110 | 3.010 | 3.080 | 3.080 | 178,911,181 |
| 2025-05-07 | 2.990 | 3.270 | 2.950 | 3.130 | 3.130 | 271,360,225 |
| 2025-05-06 | 2.950 | 2.980 | 2.930 | 2.970 | 2.970 | 64,542,823 |
| 2025-04-30 | 2.930 | 3.000 | 2.920 | 2.930 | 2.930 | 63,309,900 |
| 2025-04-29 | 2.880 | 2.900 | 2.830 | 2.890 | 2.890 | 41,697,395 |
| 2025-04-28 | 2.920 | 2.920 | 2.870 | 2.870 | 2.870 | 53,276,434 |
| 2025-04-25 | 2.920 | 2.990 | 2.910 | 2.910 | 2.910 | 53,476,487 |
| 2025-04-24 | 2.950 | 2.980 | 2.880 | 2.880 | 2.880 | 87,901,802 |
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.