Zhongfu Straits Pingtan Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	3.000	3.010	2.960	2.970	2.970	76,852,033
2025-04-22	2.980	3.040	2.940	3.020	3.020	113,045,831
2025-04-21	2.970	2.980	2.920	2.970	2.970	80,565,030
2025-04-18	3.010	3.030	2.950	2.960	2.960	94,734,216
2025-04-17	2.980	3.120	2.950	3.030	3.030	128,526,132
2025-04-16	3.050	3.060	2.950	3.000	3.000	114,476,500
2025-04-15	3.090	3.120	3.030	3.080	3.080	119,994,331
2025-04-14	3.070	3.130	3.050	3.070	3.070	151,891,063
2025-04-11	3.100	3.160	3.040	3.050	3.050	269,288,150
2025-04-10	3.020	3.330	2.970	3.220	3.220	409,780,917
2025-04-09	2.850	3.060	2.720	3.030	3.030	208,000,028
2025-04-08	2.730	2.950	2.730	2.900	2.900	172,292,878
2025-04-07	2.910	3.010	2.750	2.750	2.750	191,928,574
2025-04-03	3.030	3.170	3.010	3.060	3.060	157,101,022
2025-04-02	3.040	3.260	3.040	3.170	3.170	245,716,922
2025-04-01	3.030	3.100	2.970	3.040	3.040	189,434,825
2025-03-31	2.950	2.950	2.810	2.840	2.840	102,863,183
2025-03-28	3.000	3.020	2.950	2.970	2.970	64,401,100
2025-03-27	3.020	3.020	2.940	2.960	2.960	106,325,232
2025-03-26	2.950	3.120	2.930	3.050	3.050	144,261,080
2025-03-25	3.070	3.090	2.940	2.970	2.970	137,114,478
2025-03-24	3.280	3.320	3.040	3.080	3.080	217,172,308
2025-03-21	3.240	3.380	3.200	3.330	3.330	233,235,951
2025-03-20	3.230	3.310	3.180	3.280	3.280	198,254,440
2025-03-19	3.330	3.430	3.230	3.260	3.260	253,878,416
2025-03-18	3.430	3.490	3.300	3.320	3.320	345,288,112
2025-03-17	3.230	3.590	3.180	3.500	3.500	473,939,674
2025-03-14	3.070	3.360	3.060	3.260	3.260	324,885,562
2025-03-13	3.050	3.250	2.990	3.070	3.070	318,615,220
2025-03-12	3.130	3.170	3.010	3.020	3.020	390,458,750
2025-03-11	2.910	3.180	2.910	3.180	3.180	353,217,186
2025-03-10	2.940	3.060	2.880	2.890	2.890	253,644,143
2025-03-07	2.760	2.870	2.710	2.790	2.790	125,516,599
2025-03-06	2.740	2.800	2.720	2.770	2.770	96,302,500
2025-03-05	2.800	2.820	2.730	2.760	2.760	78,794,102
2025-03-04	2.740	2.820	2.700	2.780	2.780	102,557,514
2025-03-03	2.760	2.840	2.650	2.780	2.780	160,558,523
2025-02-28	2.770	3.040	2.740	2.860	2.860	270,333,274
2025-02-27	2.710	2.820	2.690	2.770	2.770	115,740,278
2025-02-26	2.680	2.720	2.670	2.720	2.720	72,588,500
2025-02-25	2.730	2.750	2.680	2.700	2.700	73,323,902
2025-02-24	2.740	2.840	2.740	2.750	2.750	108,427,989
2025-02-21	2.720	2.720	2.640	2.690	2.690	88,582,531
2025-02-20	2.740	2.760	2.680	2.730	2.730	72,416,589
2025-02-19	2.720	2.750	2.710	2.740	2.740	66,800,953
2025-02-18	2.830	2.840	2.700	2.720	2.720	119,535,789
2025-02-17	2.800	2.870	2.780	2.850	2.850	99,405,299
2025-02-14	2.930	2.930	2.810	2.830	2.830	160,020,000
2025-02-13	2.910	2.980	2.900	2.950	2.950	159,529,461
2025-02-12	2.910	2.940	2.870	2.920	2.920	88,087,034
2025-02-11	2.960	3.010	2.890	2.910	2.910	106,871,071
2025-02-10	2.920	2.990	2.920	2.980	2.980	153,032,888
2025-02-07	2.820	2.950	2.800	2.940	2.940	176,773,318
2025-02-06	2.840	2.850	2.760	2.830	2.830	109,982,112
2025-02-05	2.800	2.880	2.760	2.850	2.850	84,262,805
2025-01-27	2.890	2.940	2.830	2.850	2.850	79,966,803
2025-01-24	2.820	2.930	2.750	2.880	2.880	124,897,339
2025-01-23	2.940	2.980	2.850	2.850	2.850	123,229,303
2025-01-22	2.900	2.950	2.860	2.900	2.900	91,042,353
2025-01-21	2.980	3.060	2.850	2.930	2.930	181,523,585

← NewerPage 7 of 21 · 1,216 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.