Fujian Expressway Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	3.340	3.390	3.340	3.390	3.240	15,940,474
2023-07-25	3.350	3.360	3.300	3.340	3.192	13,937,995
2023-07-24	3.300	3.350	3.250	3.330	3.183	15,012,805
2023-07-21	3.260	3.300	3.250	3.290	3.144	8,001,700
2023-07-20	3.290	3.300	3.240	3.270	3.125	11,240,795
2023-07-19	3.240	3.300	3.240	3.290	3.144	13,323,959
2023-07-18	3.180	3.260	3.180	3.250	3.106	16,405,060
2023-07-17	3.170	3.190	3.140	3.190	3.049	7,947,665
2023-07-14	3.170	3.190	3.150	3.170	3.030	11,035,567
2023-07-13	3.140	3.180	3.140	3.180	3.039	6,725,727
2023-07-12	3.160	3.170	3.130	3.140	3.001	9,856,795
2023-07-11	3.170	3.180	3.150	3.170	3.030	7,897,100
2023-07-10	3.140	3.180	3.120	3.170	3.030	14,395,050
2023-07-07	3.120	3.150	3.120	3.130	2.992	9,447,750
2023-07-06	3.110	3.140	3.080	3.130	2.992	13,302,800
2023-07-05	3.100	3.120	3.080	3.100	2.963	7,794,701
2023-07-04	3.140	3.150	3.080	3.110	2.972	22,035,200
2023-07-03	3.130	3.160	3.110	3.150	3.011	14,337,260
2023-06-30	3.100	3.140	3.100	3.130	2.992	10,117,593
2023-06-29	3.150	3.150	3.090	3.110	2.972	16,241,401
2023-06-28	3.110	3.160	3.100	3.160	3.020	18,535,490
2023-06-27	3.030	3.130	3.020	3.120	2.982	22,259,350
2023-06-26	3.040	3.060	3.010	3.020	2.886	17,845,178
2023-06-21	3.030	3.070	3.020	3.050	2.915	9,268,889
2023-06-20	3.050	3.070	3.020	3.020	2.886	12,406,400
2023-06-19	3.080	3.090	3.040	3.050	2.915	18,810,450
2023-06-16	3.090	3.120	3.080	3.090	2.953	13,819,616
2023-06-15	3.100	3.120	3.080	3.090	2.953	11,633,029
2023-06-14	3.100	3.130	3.090	3.120	2.982	8,684,000
2023-06-13	3.110	3.130	3.100	3.100	2.963	8,702,186
2023-06-12	3.130	3.140	3.090	3.120	2.982	13,039,250
2023-06-09	3.150	3.160	3.120	3.140	3.001	10,020,653
2023-06-08	3.130	3.170	3.110	3.150	3.011	14,238,967
2023-06-07	3.070	3.150	3.070	3.140	3.001	16,483,217
2023-06-06	3.100	3.130	3.070	3.070	2.934	15,674,117
2023-06-05	3.080	3.130	3.080	3.110	2.972	11,542,519
2023-06-02	3.100	3.120	3.070	3.080	2.944	18,419,300
2023-06-01	3.100	3.130	3.070	3.100	2.963	10,429,816
2023-05-31	3.110	3.120	3.080	3.100	2.963	8,225,833
2023-05-30	3.110	3.130	3.070	3.110	2.972	9,627,408
2023-05-29	3.100	3.160	3.090	3.120	2.982	14,264,927
2023-05-26	3.100	3.120	3.060	3.100	2.963	11,541,468
2023-05-25	3.080	3.110	3.050	3.100	2.963	12,894,330
2023-05-24	3.130	3.140	3.070	3.080	2.944	15,182,556
2023-05-23	3.210	3.210	3.130	3.130	2.992	16,971,369
2023-05-22	3.230	3.260	3.170	3.180	3.039	13,033,440
2023-05-19	3.270	3.280	3.220	3.240	3.097	14,476,900
2023-05-18	3.290	3.310	3.260	3.280	3.135	10,477,431
2023-05-17	3.310	3.330	3.230	3.290	3.144	14,499,227
2023-05-16	3.380	3.380	3.300	3.320	3.173	12,776,387
2023-05-15	3.360	3.390	3.260	3.380	3.230	22,300,616
2023-05-12	3.300	3.390	3.300	3.350	3.202	17,785,281
2023-05-11	3.310	3.340	3.290	3.320	3.173	16,331,037
2023-05-10	3.370	3.400	3.280	3.310	3.164	27,530,266
2023-05-09	3.420	3.480	3.340	3.350	3.202	35,280,570
2023-05-08	3.390	3.460	3.380	3.430	3.278	42,320,604
2023-05-05	3.360	3.470	3.310	3.360	3.211	46,701,164
2023-05-04	3.130	3.400	3.130	3.360	3.211	91,280,915
2023-04-28	3.070	3.180	3.060	3.170	3.030	37,917,856
2023-04-27	3.030	3.070	3.010	3.060	2.925	18,486,830

← NewerPage 14 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.