Zhongfu Straits Pingtan Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1.890 | 2.020 | 1.880 | 1.980 | 1.980 | 104,988,749 |
| 2024-10-24 | 1.860 | 1.910 | 1.850 | 1.890 | 1.890 | 52,690,944 |
| 2024-10-23 | 1.870 | 1.900 | 1.850 | 1.870 | 1.870 | 71,226,354 |
| 2024-10-22 | 1.830 | 1.950 | 1.830 | 1.900 | 1.900 | 129,500,838 |
| 2024-10-21 | 1.820 | 1.830 | 1.780 | 1.800 | 1.800 | 49,062,326 |
| 2024-10-18 | 1.770 | 1.830 | 1.740 | 1.810 | 1.810 | 53,876,645 |
| 2024-10-17 | 1.810 | 1.840 | 1.780 | 1.780 | 1.780 | 56,611,994 |
| 2024-10-16 | 1.830 | 1.900 | 1.800 | 1.830 | 1.830 | 80,557,651 |
| 2024-10-15 | 1.810 | 1.940 | 1.760 | 1.850 | 1.850 | 94,312,904 |
| 2024-10-14 | 1.790 | 1.880 | 1.770 | 1.840 | 1.840 | 98,091,924 |
| 2024-10-11 | 1.790 | 1.810 | 1.710 | 1.720 | 1.720 | 43,938,200 |
| 2024-10-10 | 1.820 | 1.850 | 1.760 | 1.800 | 1.800 | 71,431,808 |
| 2024-10-09 | 1.950 | 1.960 | 1.820 | 1.820 | 1.820 | 114,483,637 |
| 2024-10-08 | 2.080 | 2.080 | 1.900 | 2.020 | 2.020 | 163,552,600 |
| 2024-09-30 | 1.830 | 1.890 | 1.770 | 1.890 | 1.890 | 111,213,176 |
| 2024-09-27 | 1.680 | 1.740 | 1.630 | 1.720 | 1.720 | 81,206,810 |
| 2024-09-26 | 1.570 | 1.660 | 1.560 | 1.650 | 1.650 | 68,762,434 |
| 2024-09-25 | 1.550 | 1.640 | 1.550 | 1.580 | 1.580 | 87,714,669 |
| 2024-09-24 | 1.490 | 1.540 | 1.480 | 1.540 | 1.540 | 46,561,076 |
| 2024-09-23 | 1.460 | 1.490 | 1.450 | 1.480 | 1.480 | 19,711,287 |
| 2024-09-20 | 1.490 | 1.500 | 1.450 | 1.470 | 1.470 | 21,558,300 |
| 2024-09-19 | 1.430 | 1.490 | 1.430 | 1.480 | 1.480 | 37,963,300 |
| 2024-09-18 | 1.450 | 1.460 | 1.400 | 1.420 | 1.420 | 20,915,000 |
| 2024-09-13 | 1.460 | 1.460 | 1.430 | 1.450 | 1.450 | 21,796,100 |
| 2024-09-12 | 1.480 | 1.500 | 1.460 | 1.460 | 1.460 | 32,497,589 |
| 2024-09-11 | 1.480 | 1.520 | 1.460 | 1.500 | 1.500 | 46,663,438 |
| 2024-09-10 | 1.460 | 1.510 | 1.450 | 1.480 | 1.480 | 45,965,880 |
| 2024-09-09 | 1.430 | 1.480 | 1.410 | 1.460 | 1.460 | 32,123,807 |
| 2024-09-06 | 1.460 | 1.480 | 1.430 | 1.430 | 1.430 | 24,880,234 |
| 2024-09-05 | 1.450 | 1.480 | 1.440 | 1.470 | 1.470 | 30,014,316 |
| 2024-09-04 | 1.500 | 1.510 | 1.450 | 1.460 | 1.460 | 48,622,197 |
| 2024-09-03 | 1.490 | 1.550 | 1.490 | 1.510 | 1.510 | 59,277,500 |
| 2024-09-02 | 1.450 | 1.570 | 1.450 | 1.520 | 1.520 | 116,867,257 |
| 2024-08-30 | 1.410 | 1.450 | 1.400 | 1.430 | 1.430 | 33,489,000 |
| 2024-08-29 | 1.400 | 1.410 | 1.370 | 1.400 | 1.400 | 32,320,100 |
| 2024-08-28 | 1.380 | 1.430 | 1.370 | 1.410 | 1.410 | 38,230,700 |
| 2024-08-27 | 1.360 | 1.390 | 1.350 | 1.360 | 1.360 | 16,241,800 |
| 2024-08-26 | 1.350 | 1.390 | 1.330 | 1.370 | 1.370 | 28,045,280 |
| 2024-08-23 | 1.320 | 1.420 | 1.310 | 1.370 | 1.370 | 47,679,500 |
| 2024-08-22 | 1.350 | 1.360 | 1.320 | 1.320 | 1.320 | 14,548,900 |
| 2024-08-21 | 1.360 | 1.370 | 1.340 | 1.340 | 1.340 | 12,556,100 |
| 2024-08-20 | 1.410 | 1.420 | 1.340 | 1.360 | 1.360 | 26,929,334 |
| 2024-08-19 | 1.410 | 1.420 | 1.390 | 1.410 | 1.410 | 14,217,300 |
| 2024-08-16 | 1.430 | 1.430 | 1.400 | 1.410 | 1.410 | 18,154,346 |
| 2024-08-15 | 1.390 | 1.430 | 1.380 | 1.420 | 1.420 | 25,488,930 |
| 2024-08-14 | 1.410 | 1.420 | 1.390 | 1.390 | 1.390 | 16,314,616 |
| 2024-08-13 | 1.380 | 1.410 | 1.380 | 1.410 | 1.410 | 14,137,678 |
| 2024-08-12 | 1.430 | 1.460 | 1.380 | 1.400 | 1.400 | 33,739,372 |
| 2024-08-09 | 1.440 | 1.510 | 1.430 | 1.440 | 1.440 | 48,936,693 |
| 2024-08-08 | 1.410 | 1.450 | 1.400 | 1.440 | 1.440 | 32,507,600 |
| 2024-08-07 | 1.420 | 1.430 | 1.400 | 1.410 | 1.410 | 19,977,579 |
| 2024-08-06 | 1.390 | 1.430 | 1.390 | 1.420 | 1.420 | 24,597,906 |
| 2024-08-05 | 1.390 | 1.440 | 1.380 | 1.390 | 1.390 | 31,256,000 |
| 2024-08-02 | 1.420 | 1.440 | 1.390 | 1.400 | 1.400 | 21,975,887 |
| 2024-08-01 | 1.430 | 1.450 | 1.410 | 1.430 | 1.430 | 26,055,762 |
| 2024-07-31 | 1.400 | 1.440 | 1.390 | 1.430 | 1.430 | 31,204,087 |
| 2024-07-30 | 1.350 | 1.390 | 1.340 | 1.390 | 1.390 | 23,830,793 |
| 2024-07-29 | 1.350 | 1.360 | 1.320 | 1.350 | 1.350 | 16,632,414 |
| 2024-07-26 | 1.310 | 1.340 | 1.300 | 1.340 | 1.340 | 16,975,202 |
| 2024-07-25 | 1.290 | 1.320 | 1.280 | 1.300 | 1.300 | 14,348,502 |
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.