Fujian Expressway Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.280 | 3.330 | 3.270 | 3.300 | 3.300 | 24,125,952 |
| 2024-04-23 | 3.340 | 3.340 | 3.270 | 3.280 | 3.280 | 33,626,364 |
| 2024-04-22 | 3.390 | 3.420 | 3.330 | 3.340 | 3.340 | 32,271,300 |
| 2024-04-19 | 3.350 | 3.450 | 3.350 | 3.400 | 3.400 | 52,259,187 |
| 2024-04-18 | 3.470 | 3.490 | 3.320 | 3.370 | 3.370 | 93,502,092 |
| 2024-04-17 | 3.420 | 3.510 | 3.400 | 3.510 | 3.510 | 45,079,230 |
| 2024-04-16 | 3.480 | 3.500 | 3.390 | 3.400 | 3.400 | 55,284,433 |
| 2024-04-15 | 3.460 | 3.520 | 3.430 | 3.490 | 3.490 | 48,158,652 |
| 2024-04-12 | 3.420 | 3.480 | 3.420 | 3.440 | 3.440 | 39,239,601 |
| 2024-04-11 | 3.380 | 3.440 | 3.360 | 3.420 | 3.420 | 37,924,850 |
| 2024-04-10 | 3.380 | 3.420 | 3.370 | 3.390 | 3.390 | 24,794,700 |
| 2024-04-09 | 3.410 | 3.420 | 3.360 | 3.380 | 3.380 | 24,413,851 |
| 2024-04-08 | 3.380 | 3.450 | 3.360 | 3.410 | 3.410 | 34,399,400 |
| 2024-04-03 | 3.360 | 3.390 | 3.340 | 3.380 | 3.380 | 29,651,888 |
| 2024-04-02 | 3.340 | 3.380 | 3.340 | 3.360 | 3.360 | 25,234,608 |
| 2024-04-01 | 3.360 | 3.380 | 3.320 | 3.340 | 3.340 | 22,776,800 |
| 2024-03-29 | 3.300 | 3.360 | 3.290 | 3.360 | 3.360 | 20,552,805 |
| 2024-03-28 | 3.300 | 3.310 | 3.280 | 3.300 | 3.300 | 18,346,913 |
| 2024-03-27 | 3.330 | 3.350 | 3.300 | 3.300 | 3.300 | 16,270,900 |
| 2024-03-26 | 3.320 | 3.340 | 3.290 | 3.340 | 3.340 | 20,096,050 |
| 2024-03-25 | 3.320 | 3.370 | 3.290 | 3.320 | 3.320 | 30,885,780 |
| 2024-03-22 | 3.340 | 3.350 | 3.280 | 3.300 | 3.300 | 17,382,736 |
| 2024-03-21 | 3.350 | 3.370 | 3.330 | 3.330 | 3.330 | 13,420,866 |
| 2024-03-20 | 3.330 | 3.370 | 3.320 | 3.360 | 3.360 | 17,727,740 |
| 2024-03-19 | 3.350 | 3.370 | 3.320 | 3.330 | 3.330 | 15,851,500 |
| 2024-03-18 | 3.350 | 3.380 | 3.340 | 3.360 | 3.360 | 20,757,050 |
| 2024-03-15 | 3.390 | 3.390 | 3.330 | 3.370 | 3.370 | 13,169,750 |
| 2024-03-14 | 3.350 | 3.390 | 3.340 | 3.370 | 3.370 | 16,693,800 |
| 2024-03-13 | 3.300 | 3.380 | 3.280 | 3.350 | 3.350 | 25,028,237 |
| 2024-03-12 | 3.330 | 3.340 | 3.290 | 3.300 | 3.300 | 16,270,950 |
| 2024-03-11 | 3.300 | 3.400 | 3.290 | 3.330 | 3.330 | 28,836,662 |
| 2024-03-08 | 3.280 | 3.320 | 3.270 | 3.320 | 3.320 | 34,758,000 |
| 2024-03-07 | 3.260 | 3.320 | 3.240 | 3.290 | 3.290 | 30,630,659 |
| 2024-03-06 | 3.210 | 3.270 | 3.210 | 3.260 | 3.260 | 26,300,918 |
| 2024-03-05 | 3.210 | 3.240 | 3.200 | 3.220 | 3.220 | 16,395,625 |
| 2024-03-04 | 3.220 | 3.230 | 3.190 | 3.230 | 3.230 | 16,246,740 |
| 2024-03-01 | 3.230 | 3.240 | 3.200 | 3.220 | 3.220 | 23,063,022 |
| 2024-02-29 | 3.210 | 3.240 | 3.200 | 3.240 | 3.240 | 25,045,741 |
| 2024-02-28 | 3.240 | 3.270 | 3.210 | 3.220 | 3.220 | 29,933,104 |
| 2024-02-27 | 3.230 | 3.270 | 3.200 | 3.250 | 3.250 | 22,466,033 |
| 2024-02-26 | 3.300 | 3.310 | 3.220 | 3.230 | 3.230 | 39,132,900 |
| 2024-02-23 | 3.240 | 3.310 | 3.230 | 3.300 | 3.300 | 38,251,090 |
| 2024-02-22 | 3.230 | 3.250 | 3.200 | 3.230 | 3.230 | 14,923,067 |
| 2024-02-21 | 3.210 | 3.260 | 3.180 | 3.220 | 3.220 | 22,755,297 |
| 2024-02-20 | 3.190 | 3.210 | 3.160 | 3.210 | 3.210 | 21,359,311 |
| 2024-02-19 | 3.100 | 3.190 | 3.090 | 3.190 | 3.190 | 40,090,608 |
| 2024-02-08 | 3.030 | 3.100 | 2.980 | 3.090 | 3.090 | 49,527,329 |
| 2024-02-07 | 3.050 | 3.070 | 2.990 | 3.020 | 3.020 | 42,860,963 |
| 2024-02-06 | 2.970 | 3.080 | 2.920 | 3.050 | 3.050 | 53,024,718 |
| 2024-02-05 | 3.030 | 3.040 | 2.930 | 2.970 | 2.970 | 49,616,087 |
| 2024-02-02 | 3.040 | 3.120 | 2.980 | 3.050 | 3.050 | 39,728,350 |
| 2024-02-01 | 3.100 | 3.120 | 3.030 | 3.030 | 3.030 | 41,003,445 |
| 2024-01-31 | 3.190 | 3.210 | 3.110 | 3.120 | 3.120 | 32,199,400 |
| 2024-01-30 | 3.250 | 3.270 | 3.200 | 3.200 | 3.200 | 26,004,400 |
| 2024-01-29 | 3.270 | 3.290 | 3.250 | 3.260 | 3.260 | 31,528,257 |
| 2024-01-26 | 3.190 | 3.270 | 3.180 | 3.270 | 3.270 | 35,306,672 |
| 2024-01-25 | 3.100 | 3.200 | 3.090 | 3.190 | 3.190 | 29,193,100 |
| 2024-01-24 | 3.010 | 3.080 | 2.980 | 3.070 | 3.070 | 32,383,527 |
| 2024-01-23 | 3.020 | 3.020 | 2.930 | 2.990 | 2.990 | 27,726,262 |
| 2024-01-22 | 3.140 | 3.170 | 2.990 | 3.010 | 3.010 | 34,337,292 |
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.