Fujian Expressway Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	3.230	3.290	3.230	3.290	3.290	10,604,220
2023-10-25	3.220	3.250	3.200	3.250	3.250	11,059,220
2023-10-24	3.190	3.230	3.170	3.200	3.200	13,117,815
2023-10-23	3.200	3.220	3.160	3.180	3.180	11,229,161
2023-10-20	3.210	3.240	3.190	3.200	3.200	9,690,578
2023-10-19	3.270	3.270	3.200	3.210	3.210	13,456,350
2023-10-18	3.300	3.320	3.270	3.270	3.270	8,321,776
2023-10-17	3.310	3.320	3.290	3.300	3.300	8,435,325
2023-10-16	3.260	3.310	3.260	3.290	3.290	11,924,208
2023-10-13	3.290	3.290	3.250	3.260	3.260	8,893,900
2023-10-12	3.280	3.320	3.270	3.300	3.300	12,016,466
2023-10-11	3.280	3.320	3.250	3.270	3.270	13,011,235
2023-10-10	3.310	3.330	3.280	3.290	3.290	11,574,599
2023-10-09	3.340	3.340	3.290	3.320	3.320	13,362,900
2023-09-28	3.320	3.340	3.300	3.320	3.320	10,452,448
2023-09-27	3.350	3.360	3.300	3.310	3.310	12,128,839
2023-09-26	3.300	3.360	3.300	3.330	3.330	16,652,945
2023-09-25	3.300	3.340	3.290	3.310	3.310	13,216,228
2023-09-22	3.320	3.340	3.280	3.310	3.310	16,402,711
2023-09-21	3.320	3.350	3.300	3.320	3.320	17,913,651
2023-09-20	3.380	3.380	3.280	3.310	3.310	26,411,585
2023-09-19	3.270	3.410	3.260	3.380	3.380	47,017,535
2023-09-18	3.310	3.320	3.250	3.280	3.280	19,503,919
2023-09-15	3.270	3.360	3.250	3.320	3.320	38,958,454
2023-09-14	3.310	3.330	3.210	3.270	3.270	48,442,282
2023-09-13	3.350	3.520	3.270	3.320	3.320	81,136,765
2023-09-12	3.210	3.250	3.200	3.230	3.230	9,006,800
2023-09-11	3.180	3.220	3.170	3.220	3.220	11,299,853
2023-09-08	3.160	3.190	3.150	3.170	3.170	7,258,524
2023-09-07	3.170	3.210	3.160	3.170	3.170	7,367,507
2023-09-06	3.180	3.190	3.160	3.170	3.170	6,806,468
2023-09-05	3.230	3.230	3.180	3.190	3.190	11,944,200
2023-09-04	3.180	3.280	3.170	3.240	3.240	18,997,503
2023-09-01	3.140	3.200	3.140	3.180	3.180	15,919,700
2023-08-31	3.110	3.170	3.110	3.140	3.140	13,017,905
2023-08-30	3.160	3.170	3.100	3.120	3.120	14,769,200
2023-08-29	3.210	3.230	3.130	3.170	3.170	20,535,180
2023-08-28	3.300	3.320	3.210	3.230	3.230	15,296,599
2023-08-25	3.170	3.260	3.160	3.200	3.200	13,368,221
2023-08-24	3.250	3.250	3.170	3.170	3.170	11,383,429
2023-08-23	3.250	3.280	3.220	3.240	3.240	7,570,350
2023-08-22	3.250	3.270	3.210	3.250	3.250	9,053,550
2023-08-21	3.240	3.290	3.230	3.240	3.240	10,581,802
2023-08-18	3.210	3.290	3.210	3.240	3.240	15,418,500
2023-08-17	3.230	3.250	3.190	3.230	3.230	12,024,791
2023-08-16	3.240	3.270	3.200	3.250	3.250	15,262,950
2023-08-15	3.190	3.260	3.150	3.240	3.240	12,965,770
2023-08-14	3.130	3.200	3.110	3.180	3.180	12,418,167
2023-08-11	3.180	3.190	3.130	3.130	3.130	12,716,676
2023-08-10	3.170	3.200	3.150	3.190	3.190	10,341,700
2023-08-09	3.200	3.210	3.150	3.160	3.160	10,239,781
2023-08-08	3.210	3.250	3.180	3.210	3.210	11,534,300
2023-08-07	3.210	3.220	3.160	3.190	3.190	12,558,530
2023-08-04	3.320	3.330	3.210	3.220	3.220	20,690,888
2023-08-03	3.330	3.350	3.280	3.310	3.310	26,154,931
2023-08-02	3.360	3.360	3.320	3.350	3.350	20,446,276
2023-08-01	3.350	3.370	3.300	3.350	3.350	13,768,332
2023-07-31	3.300	3.360	3.270	3.350	3.350	26,123,609
2023-07-28	3.250	3.320	3.220	3.290	3.290	28,097,026
2023-07-27	3.370	3.420	3.360	3.390	3.240	19,505,244

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.