Fujian Expressway Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.690 | 3.770 | 3.690 | 3.720 | 3.720 | 22,334,998 |
| 2024-07-22 | 3.670 | 3.700 | 3.620 | 3.690 | 3.690 | 21,374,056 |
| 2024-07-19 | 3.780 | 3.780 | 3.650 | 3.670 | 3.670 | 29,524,898 |
| 2024-07-18 | 3.650 | 3.780 | 3.630 | 3.770 | 3.770 | 33,139,978 |
| 2024-07-17 | 3.700 | 3.700 | 3.650 | 3.670 | 3.670 | 20,734,646 |
| 2024-07-16 | 3.700 | 3.710 | 3.670 | 3.690 | 3.690 | 21,203,960 |
| 2024-07-15 | 3.650 | 3.730 | 3.630 | 3.710 | 3.710 | 28,777,624 |
| 2024-07-12 | 3.620 | 3.670 | 3.590 | 3.660 | 3.660 | 26,359,372 |
| 2024-07-11 | 3.610 | 3.640 | 3.540 | 3.630 | 3.630 | 35,019,403 |
| 2024-07-10 | 3.630 | 3.660 | 3.580 | 3.610 | 3.610 | 28,400,586 |
| 2024-07-09 | 3.500 | 3.630 | 3.500 | 3.620 | 3.620 | 36,454,528 |
| 2024-07-08 | 3.490 | 3.530 | 3.480 | 3.510 | 3.510 | 34,886,235 |
| 2024-07-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-07-04 | 3.480 | 3.520 | 3.470 | 3.500 | 3.500 | 31,804,494 |
| 2024-07-03 | 3.470 | 3.500 | 3.450 | 3.480 | 3.480 | 27,564,501 |
| 2024-07-02 | 3.430 | 3.470 | 3.410 | 3.460 | 3.460 | 32,284,205 |
| 2024-07-01 | 3.350 | 3.430 | 3.340 | 3.420 | 3.420 | 38,487,847 |
| 2024-06-28 | 3.300 | 3.370 | 3.300 | 3.350 | 3.350 | 32,668,800 |
| 2024-06-27 | 3.350 | 3.350 | 3.280 | 3.310 | 3.310 | 24,434,750 |
| 2024-06-26 | 3.430 | 3.450 | 3.390 | 3.430 | 3.430 | 19,562,102 |
| 2024-06-25 | 3.400 | 3.480 | 3.380 | 3.440 | 3.440 | 29,799,444 |
| 2024-06-24 | 3.410 | 3.430 | 3.360 | 3.400 | 3.400 | 29,995,350 |
| 2024-06-21 | 3.410 | 3.460 | 3.400 | 3.420 | 3.420 | 20,243,400 |
| 2024-06-20 | 3.440 | 3.450 | 3.380 | 3.410 | 3.410 | 26,207,801 |
| 2024-06-19 | 3.470 | 3.490 | 3.430 | 3.440 | 3.440 | 17,055,500 |
| 2024-06-18 | 3.410 | 3.490 | 3.400 | 3.470 | 3.470 | 30,119,901 |
| 2024-06-17 | 3.420 | 3.480 | 3.400 | 3.400 | 3.400 | 35,153,229 |
| 2024-06-14 | 3.390 | 3.440 | 3.370 | 3.420 | 3.420 | 44,220,980 |
| 2024-06-13 | 3.420 | 3.430 | 3.370 | 3.380 | 3.380 | 24,091,007 |
| 2024-06-12 | 3.410 | 3.430 | 3.380 | 3.420 | 3.420 | 28,037,194 |
| 2024-06-11 | 3.500 | 3.510 | 3.400 | 3.430 | 3.430 | 32,068,463 |
| 2024-06-07 | 3.360 | 3.500 | 3.350 | 3.490 | 3.490 | 51,018,707 |
| 2024-06-06 | 3.400 | 3.410 | 3.340 | 3.360 | 3.360 | 39,679,000 |
| 2024-06-05 | 3.450 | 3.450 | 3.400 | 3.410 | 3.410 | 25,570,756 |
| 2024-06-04 | 3.380 | 3.460 | 3.370 | 3.450 | 3.450 | 36,496,684 |
| 2024-06-03 | 3.390 | 3.440 | 3.370 | 3.390 | 3.390 | 45,638,099 |
| 2024-05-31 | 3.370 | 3.400 | 3.350 | 3.390 | 3.390 | 19,724,200 |
| 2024-05-30 | 3.370 | 3.400 | 3.360 | 3.370 | 3.370 | 18,797,418 |
| 2024-05-29 | 3.400 | 3.410 | 3.370 | 3.380 | 3.380 | 14,122,700 |
| 2024-05-28 | 3.420 | 3.420 | 3.390 | 3.390 | 3.390 | 14,864,800 |
| 2024-05-27 | 3.380 | 3.410 | 3.380 | 3.410 | 3.410 | 14,831,550 |
| 2024-05-24 | 3.350 | 3.410 | 3.340 | 3.370 | 3.370 | 22,611,123 |
| 2024-05-23 | 3.400 | 3.400 | 3.340 | 3.360 | 3.360 | 27,703,200 |
| 2024-05-22 | 3.400 | 3.430 | 3.390 | 3.400 | 3.400 | 16,749,600 |
| 2024-05-21 | 3.420 | 3.440 | 3.390 | 3.400 | 3.400 | 19,880,200 |
| 2024-05-20 | 3.390 | 3.430 | 3.380 | 3.430 | 3.430 | 26,531,300 |
| 2024-05-17 | 3.390 | 3.400 | 3.360 | 3.390 | 3.390 | 21,302,502 |
| 2024-05-16 | 3.410 | 3.430 | 3.380 | 3.390 | 3.390 | 19,557,353 |
| 2024-05-15 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 17,765,000 |
| 2024-05-14 | 3.450 | 3.470 | 3.430 | 3.440 | 3.440 | 22,571,053 |
| 2024-05-13 | 3.420 | 3.460 | 3.390 | 3.440 | 3.440 | 25,024,600 |
| 2024-05-10 | 3.420 | 3.450 | 3.400 | 3.430 | 3.430 | 24,560,300 |
| 2024-05-09 | 3.370 | 3.430 | 3.370 | 3.410 | 3.410 | 24,580,818 |
| 2024-05-08 | 3.380 | 3.410 | 3.370 | 3.380 | 3.380 | 16,840,985 |
| 2024-05-07 | 3.420 | 3.430 | 3.370 | 3.390 | 3.390 | 22,568,894 |
| 2024-05-06 | 3.380 | 3.430 | 3.360 | 3.420 | 3.420 | 30,603,097 |
| 2024-04-30 | 3.320 | 3.390 | 3.320 | 3.380 | 3.380 | 43,740,401 |
| 2024-04-29 | 3.320 | 3.330 | 3.270 | 3.320 | 3.320 | 39,369,316 |
| 2024-04-26 | 3.340 | 3.350 | 3.290 | 3.320 | 3.320 | 32,884,306 |
| 2024-04-25 | 3.310 | 3.350 | 3.290 | 3.350 | 3.350 | 30,165,850 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-28 | 0.1500 CNY |
| 2022-06-29 | 0.1500 CNY |
| 2021-06-28 | 0.1000 CNY |
| 2020-08-20 | 0.0500 CNY |
| 2019-06-28 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.