Fujian Expressway Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 3.190 | 3.210 | 3.140 | 3.160 | 3.160 | 19,112,028 |
| 2024-01-18 | 3.250 | 3.260 | 3.120 | 3.190 | 3.190 | 30,808,765 |
| 2024-01-17 | 3.260 | 3.300 | 3.260 | 3.260 | 3.260 | 21,792,411 |
| 2024-01-16 | 3.300 | 3.310 | 3.240 | 3.280 | 3.280 | 17,186,648 |
| 2024-01-15 | 3.260 | 3.300 | 3.250 | 3.290 | 3.290 | 15,953,713 |
| 2024-01-12 | 3.260 | 3.300 | 3.250 | 3.260 | 3.260 | 14,128,400 |
| 2024-01-11 | 3.270 | 3.290 | 3.240 | 3.250 | 3.250 | 15,797,200 |
| 2024-01-10 | 3.260 | 3.290 | 3.250 | 3.270 | 3.270 | 16,626,403 |
| 2024-01-09 | 3.230 | 3.300 | 3.210 | 3.290 | 3.290 | 22,503,797 |
| 2024-01-08 | 3.250 | 3.260 | 3.220 | 3.230 | 3.230 | 15,857,400 |
| 2024-01-05 | 3.260 | 3.290 | 3.240 | 3.260 | 3.260 | 23,916,204 |
| 2024-01-04 | 3.240 | 3.270 | 3.230 | 3.270 | 3.270 | 25,617,833 |
| 2024-01-03 | 3.160 | 3.240 | 3.160 | 3.240 | 3.240 | 26,334,803 |
| 2024-01-02 | 3.100 | 3.210 | 3.100 | 3.170 | 3.170 | 36,966,929 |
| 2023-12-29 | 3.130 | 3.140 | 3.090 | 3.100 | 3.100 | 21,305,500 |
| 2023-12-28 | 3.180 | 3.180 | 3.130 | 3.130 | 3.130 | 20,488,600 |
| 2023-12-27 | 3.170 | 3.190 | 3.130 | 3.180 | 3.180 | 13,219,151 |
| 2023-12-26 | 3.190 | 3.210 | 3.160 | 3.160 | 3.160 | 17,115,238 |
| 2023-12-25 | 3.220 | 3.230 | 3.180 | 3.200 | 3.200 | 11,187,600 |
| 2023-12-22 | 3.230 | 3.260 | 3.210 | 3.230 | 3.230 | 15,779,981 |
| 2023-12-21 | 3.220 | 3.230 | 3.170 | 3.220 | 3.220 | 14,542,579 |
| 2023-12-20 | 3.220 | 3.290 | 3.210 | 3.220 | 3.220 | 18,275,976 |
| 2023-12-19 | 3.240 | 3.250 | 3.200 | 3.220 | 3.220 | 11,347,875 |
| 2023-12-18 | 3.240 | 3.250 | 3.220 | 3.230 | 3.230 | 11,699,811 |
| 2023-12-15 | 3.260 | 3.280 | 3.230 | 3.250 | 3.250 | 12,336,850 |
| 2023-12-14 | 3.260 | 3.290 | 3.240 | 3.270 | 3.270 | 13,303,850 |
| 2023-12-13 | 3.270 | 3.290 | 3.260 | 3.260 | 3.260 | 10,157,300 |
| 2023-12-12 | 3.240 | 3.280 | 3.220 | 3.270 | 3.270 | 13,265,850 |
| 2023-12-11 | 3.230 | 3.250 | 3.180 | 3.240 | 3.240 | 19,909,753 |
| 2023-12-08 | 3.260 | 3.270 | 3.220 | 3.230 | 3.230 | 12,956,022 |
| 2023-12-07 | 3.250 | 3.280 | 3.250 | 3.260 | 3.260 | 12,803,890 |
| 2023-12-06 | 3.250 | 3.280 | 3.220 | 3.270 | 3.270 | 15,606,522 |
| 2023-12-05 | 3.290 | 3.290 | 3.250 | 3.260 | 3.260 | 13,866,000 |
| 2023-12-04 | 3.250 | 3.290 | 3.240 | 3.290 | 3.290 | 20,344,117 |
| 2023-12-01 | 3.220 | 3.260 | 3.210 | 3.250 | 3.250 | 21,309,764 |
| 2023-11-30 | 3.190 | 3.230 | 3.190 | 3.210 | 3.210 | 15,731,909 |
| 2023-11-29 | 3.190 | 3.210 | 3.180 | 3.200 | 3.200 | 10,665,050 |
| 2023-11-28 | 3.180 | 3.210 | 3.170 | 3.200 | 3.200 | 11,531,862 |
| 2023-11-27 | 3.180 | 3.200 | 3.170 | 3.190 | 3.190 | 12,333,502 |
| 2023-11-24 | 3.180 | 3.210 | 3.170 | 3.200 | 3.200 | 17,702,550 |
| 2023-11-23 | 3.180 | 3.190 | 3.150 | 3.180 | 3.180 | 15,522,958 |
| 2023-11-22 | 3.180 | 3.200 | 3.160 | 3.170 | 3.170 | 14,669,600 |
| 2023-11-21 | 3.160 | 3.200 | 3.160 | 3.170 | 3.170 | 14,027,415 |
| 2023-11-20 | 3.170 | 3.180 | 3.150 | 3.160 | 3.160 | 13,135,368 |
| 2023-11-17 | 3.190 | 3.190 | 3.140 | 3.160 | 3.160 | 15,695,343 |
| 2023-11-16 | 3.200 | 3.210 | 3.180 | 3.190 | 3.190 | 7,136,730 |
| 2023-11-15 | 3.220 | 3.230 | 3.190 | 3.200 | 3.200 | 11,314,409 |
| 2023-11-14 | 3.220 | 3.230 | 3.190 | 3.200 | 3.200 | 7,366,052 |
| 2023-11-13 | 3.210 | 3.240 | 3.190 | 3.230 | 3.230 | 13,746,825 |
| 2023-11-10 | 3.190 | 3.220 | 3.170 | 3.210 | 3.210 | 9,458,452 |
| 2023-11-09 | 3.200 | 3.210 | 3.190 | 3.200 | 3.200 | 7,061,351 |
| 2023-11-08 | 3.210 | 3.220 | 3.190 | 3.200 | 3.200 | 8,041,365 |
| 2023-11-07 | 3.200 | 3.230 | 3.180 | 3.210 | 3.210 | 10,187,935 |
| 2023-11-06 | 3.200 | 3.220 | 3.180 | 3.200 | 3.200 | 14,082,200 |
| 2023-11-03 | 3.240 | 3.260 | 3.190 | 3.200 | 3.200 | 17,303,545 |
| 2023-11-02 | 3.240 | 3.280 | 3.230 | 3.250 | 3.250 | 8,360,150 |
| 2023-11-01 | 3.240 | 3.260 | 3.220 | 3.250 | 3.250 | 11,406,394 |
| 2023-10-31 | 3.220 | 3.250 | 3.190 | 3.240 | 3.240 | 13,468,851 |
| 2023-10-30 | 3.310 | 3.330 | 3.210 | 3.210 | 3.210 | 27,114,555 |
| 2023-10-27 | 3.290 | 3.350 | 3.280 | 3.340 | 3.340 | 15,252,801 |
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.