Zhongfu Straits Pingtan Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.340 | 7.380 | 6.710 | 6.770 | 6.770 | 224,839,800 |
| 2026-10-16 | 7.250 | 7.700 | 7.110 | 7.340 | 7.340 | 238,232,509 |
| 2026-10-15 | 7.230 | 7.560 | 7.070 | 7.200 | 7.200 | 207,342,312 |
| 2026-10-14 | 7.750 | 7.830 | 7.330 | 7.380 | 7.380 | 210,364,609 |
| 2026-10-13 | 7.030 | 7.900 | 7.030 | 7.770 | 7.770 | 298,009,000 |
| 2026-10-12 | 8.060 | 8.210 | 7.320 | 7.370 | 7.370 | 331,498,969 |
| 2026-10-09 | 8.080 | 8.180 | 7.570 | 8.130 | 8.130 | 271,651,281 |
| 2026-10-08 | 8.360 | 8.750 | 8.000 | 8.080 | 8.080 | 275,666,406 |
| 2026-09-30 | 8.730 | 8.910 | 8.430 | 8.530 | 8.530 | 317,546,469 |
| 2026-09-29 | 8.750 | 9.190 | 8.700 | 8.740 | 8.740 | 392,101,219 |
| 2026-09-28 | 8.780 | 9.450 | 8.610 | 9.090 | 9.090 | 557,131,938 |
| 2026-09-24 | 8.020 | 8.780 | 7.800 | 8.780 | 8.780 | 325,667,312 |
| 2026-09-23 | 8.490 | 8.590 | 7.900 | 7.980 | 7.980 | 270,335,906 |
| 2026-09-22 | 8.420 | 8.710 | 8.330 | 8.600 | 8.600 | 269,343,250 |
| 2026-09-21 | 8.600 | 8.700 | 8.430 | 8.500 | 8.500 | 272,986,344 |
| 2026-09-18 | 8.290 | 8.870 | 8.260 | 8.630 | 8.630 | 398,140,562 |
| 2026-09-17 | 8.500 | 8.680 | 8.120 | 8.370 | 8.370 | 415,085,781 |
| 2026-09-16 | 8.000 | 8.710 | 7.960 | 8.710 | 8.710 | 342,241,000 |
| 2026-09-15 | 7.870 | 8.390 | 7.770 | 7.920 | 7.920 | 330,294,469 |
| 2026-09-14 | 7.710 | 8.350 | 7.370 | 8.100 | 8.100 | 339,708,094 |
| 2026-09-11 | 8.030 | 8.300 | 7.690 | 7.750 | 7.750 | 339,274,094 |
| 2026-09-10 | 8.030 | 8.470 | 7.660 | 8.270 | 8.270 | 416,636,125 |
| 2026-09-09 | 7.740 | 8.600 | 7.640 | 8.060 | 8.060 | 506,880,500 |
| 2026-09-08 | 8.000 | 8.110 | 7.720 | 7.900 | 7.900 | 420,290,469 |
| 2026-09-07 | 8.110 | 8.230 | 7.760 | 7.870 | 7.870 | 526,053,562 |
| 2026-09-04 | 6.770 | 7.490 | 6.680 | 7.490 | 7.490 | 340,967,875 |
| 2026-09-03 | 6.890 | 6.950 | 6.690 | 6.810 | 6.810 | 184,856,734 |
| 2026-09-02 | 6.980 | 7.110 | 6.680 | 6.920 | 6.920 | 219,022,797 |
| 2026-09-01 | 6.830 | 7.370 | 6.730 | 6.970 | 6.970 | 293,452,281 |
| 2026-08-31 | 7.030 | 7.090 | 6.640 | 6.700 | 6.700 | 230,457,172 |
| 2026-08-28 | 7.070 | 7.190 | 6.730 | 7.010 | 7.010 | 377,040,719 |
| 2026-08-27 | 6.190 | 6.810 | 6.130 | 6.810 | 6.810 | 293,619,500 |
| 2026-08-26 | 6.180 | 6.390 | 6.120 | 6.190 | 6.190 | 94,393,602 |
| 2026-08-25 | 5.850 | 6.250 | 5.810 | 6.180 | 6.180 | 127,893,875 |
| 2026-08-24 | 6.070 | 6.080 | 5.830 | 5.910 | 5.910 | 90,277,070 |
| 2026-08-21 | 6.060 | 6.130 | 5.920 | 6.080 | 6.080 | 86,095,234 |
| 2026-08-20 | 6.280 | 6.290 | 6.040 | 6.140 | 6.140 | 152,903,281 |
| 2026-08-19 | 6.660 | 6.750 | 6.160 | 6.180 | 6.180 | 266,153,750 |
| 2026-08-18 | 6.550 | 7.210 | 6.520 | 6.820 | 6.820 | 376,966,469 |
| 2026-08-17 | 6.470 | 6.560 | 6.400 | 6.550 | 6.550 | 66,966,719 |
| 2026-08-14 | 6.650 | 6.650 | 6.380 | 6.460 | 6.460 | 92,213,445 |
| 2026-08-13 | 6.950 | 6.950 | 6.580 | 6.590 | 6.590 | 128,600,523 |
| 2026-08-12 | 6.690 | 6.940 | 6.680 | 6.870 | 6.870 | 122,875,648 |
| 2026-08-11 | 6.670 | 6.780 | 6.530 | 6.690 | 6.690 | 92,722,141 |
| 2026-08-10 | 6.540 | 6.780 | 6.500 | 6.710 | 6.710 | 127,778,352 |
| 2026-08-07 | 6.600 | 6.600 | 6.350 | 6.540 | 6.540 | 151,931,281 |
| 2026-08-06 | 6.550 | 6.700 | 6.480 | 6.660 | 6.660 | 181,193,922 |
| 2026-08-05 | 6.420 | 6.700 | 6.300 | 6.610 | 6.610 | 181,280,016 |
| 2026-08-04 | 6.200 | 6.490 | 6.200 | 6.430 | 6.430 | 186,337,188 |
| 2026-08-03 | 5.920 | 6.280 | 5.840 | 6.200 | 6.200 | 192,207,969 |
| 2026-07-31 | 5.640 | 5.890 | 5.550 | 5.830 | 5.830 | 152,438,234 |
| 2026-07-30 | 5.710 | 5.940 | 5.560 | 5.570 | 5.570 | 127,577,109 |
| 2026-07-29 | 5.730 | 5.820 | 5.590 | 5.760 | 5.760 | 110,177,117 |
| 2026-07-28 | 5.760 | 5.970 | 5.710 | 5.740 | 5.740 | 123,407,938 |
| 2026-07-27 | 5.480 | 5.820 | 5.320 | 5.820 | 5.820 | 176,955,031 |
| 2026-07-24 | 5.790 | 6.250 | 5.500 | 5.520 | 5.520 | 261,555,312 |
| 2026-07-23 | 5.480 | 5.750 | 5.420 | 5.700 | 5.700 | 98,161,602 |
| 2026-07-22 | 5.420 | 5.500 | 5.340 | 5.470 | 5.470 | 82,372,922 |
| 2026-07-21 | 5.280 | 5.440 | 4.950 | 5.420 | 5.420 | 124,086,875 |
| 2026-07-20 | 5.470 | 5.610 | 5.180 | 5.260 | 5.260 | 104,920,711 |
Page 1 of 21 · 1,215 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.