Fujian Expressway Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	3.000	3.050	2.980	3.030	2.896	12,794,300
2023-04-25	3.010	3.030	2.960	3.010	2.877	11,720,300
2023-04-24	2.990	3.050	2.980	3.010	2.877	15,193,580
2023-04-21	3.030	3.050	2.980	2.990	2.858	12,584,794
2023-04-20	3.030	3.040	2.990	3.030	2.896	12,186,923
2023-04-19	3.010	3.050	2.990	3.030	2.896	18,116,141
2023-04-18	3.010	3.020	2.980	3.010	2.877	22,587,317
2023-04-17	2.940	3.020	2.940	3.010	2.877	26,616,231
2023-04-14	2.940	2.950	2.920	2.940	2.810	11,170,884
2023-04-13	2.930	2.960	2.920	2.940	2.810	12,490,707
2023-04-12	2.900	2.940	2.890	2.930	2.800	10,988,250
2023-04-11	2.880	2.900	2.870	2.890	2.762	8,897,308
2023-04-10	2.910	2.920	2.880	2.890	2.762	11,051,700
2023-04-07	2.930	2.940	2.910	2.920	2.791	7,459,200
2023-04-06	2.950	2.960	2.920	2.930	2.800	10,377,516
2023-04-04	2.930	2.960	2.910	2.940	2.810	14,380,999
2023-04-03	2.900	2.940	2.890	2.930	2.800	12,848,425
2023-03-31	2.890	2.920	2.880	2.910	2.781	8,930,618
2023-03-30	2.880	2.900	2.860	2.890	2.762	9,984,064
2023-03-29	2.910	2.910	2.870	2.870	2.743	12,128,934
2023-03-28	2.930	2.940	2.900	2.910	2.781	9,589,366
2023-03-27	2.950	2.960	2.910	2.920	2.791	12,568,302
2023-03-24	2.980	2.990	2.940	2.950	2.820	12,201,500
2023-03-23	2.980	2.980	2.950	2.970	2.839	10,632,450
2023-03-22	2.970	2.990	2.960	2.980	2.848	10,904,196
2023-03-21	3.010	3.010	2.960	2.970	2.839	11,701,742
2023-03-20	3.040	3.050	2.980	2.990	2.858	17,860,533
2023-03-17	3.020	3.050	3.010	3.030	2.896	14,016,154
2023-03-16	3.020	3.050	3.000	3.010	2.877	18,545,990
2023-03-15	2.980	3.040	2.970	3.030	2.896	17,243,082
2023-03-14	2.990	3.010	2.960	2.970	2.839	9,264,909
2023-03-13	2.970	3.000	2.950	3.000	2.867	10,690,345
2023-03-10	3.000	3.010	2.960	2.960	2.829	8,273,900
2023-03-09	3.010	3.020	3.000	3.020	2.886	9,491,188
2023-03-08	2.980	3.020	2.970	3.010	2.877	12,412,853
2023-03-07	3.020	3.040	2.970	2.990	2.858	19,638,869
2023-03-06	3.020	3.040	3.010	3.010	2.877	16,209,602
2023-03-03	2.990	3.020	2.990	3.020	2.886	15,353,427
2023-03-02	2.970	3.020	2.950	3.000	2.867	25,228,017
2023-03-01	2.940	2.970	2.930	2.970	2.839	15,338,140
2023-02-28	2.920	2.940	2.910	2.940	2.810	9,061,263
2023-02-27	2.920	2.940	2.910	2.920	2.791	7,850,122
2023-02-24	2.930	2.930	2.900	2.930	2.800	7,711,138
2023-02-23	2.920	2.940	2.910	2.930	2.800	8,906,784
2023-02-22	2.910	2.930	2.900	2.920	2.791	10,645,150
2023-02-21	2.900	2.920	2.890	2.920	2.791	10,804,885
2023-02-20	2.860	2.900	2.850	2.890	2.762	8,923,911
2023-02-17	2.880	2.890	2.850	2.860	2.734	10,373,418
2023-02-16	2.900	2.930	2.860	2.870	2.743	20,448,615
2023-02-15	2.910	2.920	2.900	2.900	2.772	7,417,264
2023-02-14	2.920	2.920	2.900	2.910	2.781	9,154,250
2023-02-13	2.920	2.920	2.890	2.910	2.781	12,997,338
2023-02-10	2.910	2.920	2.900	2.920	2.791	6,973,544
2023-02-09	2.900	2.910	2.890	2.910	2.781	7,085,301
2023-02-08	2.920	2.920	2.890	2.900	2.772	5,620,800
2023-02-07	2.900	2.920	2.890	2.920	2.791	7,140,608
2023-02-06	2.900	2.920	2.880	2.900	2.772	10,037,207
2023-02-03	2.920	2.920	2.890	2.900	2.772	8,532,290
2023-02-02	2.930	2.930	2.900	2.920	2.791	10,903,108
2023-02-01	2.910	2.930	2.890	2.930	2.800	10,979,809

← NewerPage 15 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.