Zhongfu Straits Pingtan Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 2.980 | 3.140 | 2.960 | 3.030 | 3.030 | 248,497,439 |
| 2025-01-17 | 2.960 | 3.170 | 2.890 | 3.070 | 3.070 | 381,027,401 |
| 2025-01-16 | 2.930 | 2.930 | 2.840 | 2.880 | 2.880 | 146,593,697 |
| 2025-01-15 | 2.850 | 2.990 | 2.840 | 2.870 | 2.870 | 146,165,371 |
| 2025-01-14 | 2.720 | 2.920 | 2.710 | 2.870 | 2.870 | 169,509,435 |
| 2025-01-13 | 2.760 | 2.830 | 2.680 | 2.690 | 2.690 | 156,871,027 |
| 2025-01-10 | 3.020 | 3.140 | 2.840 | 2.850 | 2.850 | 245,408,267 |
| 2025-01-09 | 3.130 | 3.240 | 3.060 | 3.080 | 3.080 | 377,234,788 |
| 2025-01-08 | 2.850 | 3.150 | 2.810 | 3.150 | 3.150 | 305,835,816 |
| 2025-01-07 | 2.970 | 2.990 | 2.710 | 2.860 | 2.860 | 214,128,303 |
| 2025-01-06 | 2.880 | 3.180 | 2.790 | 2.930 | 2.930 | 229,966,314 |
| 2025-01-03 | 2.870 | 3.260 | 2.750 | 3.040 | 3.040 | 288,105,482 |
| 2025-01-02 | 2.870 | 3.080 | 2.760 | 2.990 | 2.990 | 315,468,691 |
| 2024-12-31 | 2.630 | 2.870 | 2.620 | 2.870 | 2.870 | 226,157,347 |
| 2024-12-30 | 2.680 | 2.700 | 2.590 | 2.610 | 2.610 | 157,765,986 |
| 2024-12-27 | 2.590 | 2.860 | 2.570 | 2.790 | 2.790 | 248,895,450 |
| 2024-12-26 | 2.550 | 2.620 | 2.530 | 2.600 | 2.600 | 73,450,110 |
| 2024-12-25 | 2.680 | 2.680 | 2.520 | 2.560 | 2.560 | 99,905,020 |
| 2024-12-24 | 2.650 | 2.700 | 2.540 | 2.680 | 2.680 | 144,094,937 |
| 2024-12-23 | 2.950 | 2.960 | 2.650 | 2.660 | 2.660 | 192,949,660 |
| 2024-12-20 | 2.950 | 2.990 | 2.900 | 2.930 | 2.930 | 121,090,397 |
| 2024-12-19 | 3.040 | 3.150 | 2.930 | 2.950 | 2.950 | 172,937,209 |
| 2024-12-18 | 3.180 | 3.250 | 3.070 | 3.090 | 3.090 | 236,587,834 |
| 2024-12-17 | 3.440 | 3.700 | 3.190 | 3.280 | 3.280 | 369,827,349 |
| 2024-12-16 | 3.170 | 3.440 | 3.170 | 3.440 | 3.440 | 163,752,652 |
| 2024-12-13 | 3.230 | 3.440 | 3.110 | 3.130 | 3.130 | 345,397,576 |
| 2024-12-12 | 3.190 | 3.330 | 3.090 | 3.160 | 3.160 | 445,716,042 |
| 2024-12-11 | 2.800 | 3.090 | 2.780 | 3.090 | 3.090 | 272,999,839 |
| 2024-12-10 | 2.930 | 2.940 | 2.780 | 2.810 | 2.810 | 133,355,423 |
| 2024-12-09 | 2.940 | 2.980 | 2.800 | 2.830 | 2.830 | 157,797,560 |
| 2024-12-06 | 2.800 | 3.020 | 2.800 | 2.940 | 2.940 | 204,233,290 |
| 2024-12-05 | 2.840 | 2.870 | 2.760 | 2.830 | 2.830 | 162,136,363 |
| 2024-12-04 | 2.980 | 3.120 | 2.820 | 2.840 | 2.840 | 328,204,017 |
| 2024-12-03 | 2.700 | 3.030 | 2.690 | 3.030 | 3.030 | 356,846,003 |
| 2024-12-02 | 2.630 | 2.860 | 2.620 | 2.750 | 2.750 | 194,443,142 |
| 2024-11-29 | 2.540 | 2.630 | 2.460 | 2.610 | 2.610 | 130,848,572 |
| 2024-11-28 | 2.470 | 2.600 | 2.470 | 2.540 | 2.540 | 120,649,562 |
| 2024-11-27 | 2.420 | 2.470 | 2.330 | 2.470 | 2.470 | 76,811,871 |
| 2024-11-26 | 2.410 | 2.630 | 2.410 | 2.470 | 2.470 | 110,986,931 |
| 2024-11-25 | 2.400 | 2.430 | 2.340 | 2.410 | 2.410 | 63,769,400 |
| 2024-11-22 | 2.490 | 2.600 | 2.420 | 2.430 | 2.430 | 87,768,354 |
| 2024-11-21 | 2.530 | 2.560 | 2.480 | 2.520 | 2.520 | 64,437,533 |
| 2024-11-20 | 2.500 | 2.590 | 2.490 | 2.560 | 2.560 | 80,774,000 |
| 2024-11-19 | 2.460 | 2.550 | 2.400 | 2.530 | 2.530 | 91,489,138 |
| 2024-11-18 | 2.480 | 2.580 | 2.430 | 2.450 | 2.450 | 89,925,000 |
| 2024-11-15 | 2.640 | 2.660 | 2.480 | 2.480 | 2.480 | 133,012,400 |
| 2024-11-14 | 2.740 | 2.810 | 2.630 | 2.650 | 2.650 | 151,038,900 |
| 2024-11-13 | 2.720 | 2.820 | 2.660 | 2.780 | 2.780 | 175,533,201 |
| 2024-11-12 | 2.660 | 2.950 | 2.620 | 2.800 | 2.800 | 292,844,072 |
| 2024-11-11 | 2.730 | 2.830 | 2.610 | 2.690 | 2.690 | 245,799,471 |
| 2024-11-08 | 2.800 | 2.880 | 2.650 | 2.700 | 2.700 | 382,698,702 |
| 2024-11-07 | 2.360 | 2.620 | 2.340 | 2.620 | 2.620 | 153,106,513 |
| 2024-11-06 | 2.370 | 2.460 | 2.330 | 2.380 | 2.380 | 158,665,818 |
| 2024-11-05 | 2.260 | 2.440 | 2.260 | 2.370 | 2.370 | 170,608,515 |
| 2024-11-04 | 2.210 | 2.350 | 2.180 | 2.270 | 2.270 | 159,686,199 |
| 2024-11-01 | 2.500 | 2.520 | 2.330 | 2.330 | 2.330 | 237,299,043 |
| 2024-10-31 | 2.540 | 2.790 | 2.480 | 2.590 | 2.590 | 431,697,023 |
| 2024-10-30 | 2.470 | 2.540 | 2.340 | 2.540 | 2.540 | 397,721,697 |
| 2024-10-29 | 2.110 | 2.310 | 1.980 | 2.310 | 2.310 | 166,464,235 |
| 2024-10-28 | 1.990 | 2.100 | 1.990 | 2.100 | 2.100 | 111,858,350 |
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.