Fujian Expressway Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	2.910	2.930	2.890	2.930	2.800	10,979,809
2023-01-31	2.880	2.910	2.880	2.900	2.772	6,659,850
2023-01-30	2.910	2.930	2.880	2.890	2.762	11,511,440
2023-01-20	2.880	2.900	2.870	2.890	2.762	8,518,800
2023-01-19	2.860	2.880	2.850	2.880	2.753	6,561,900
2023-01-18	2.840	2.880	2.840	2.870	2.743	10,261,429
2023-01-17	2.860	2.870	2.830	2.840	2.714	7,666,651
2023-01-16	2.840	2.870	2.830	2.870	2.743	10,128,629
2023-01-13	2.820	2.840	2.810	2.840	2.714	5,387,250
2023-01-12	2.840	2.850	2.810	2.820	2.695	7,940,292
2023-01-11	2.840	2.860	2.840	2.840	2.714	6,133,500
2023-01-10	2.860	2.880	2.840	2.850	2.724	6,487,434
2023-01-09	2.870	2.900	2.860	2.870	2.743	7,526,075
2023-01-06	2.900	2.910	2.860	2.870	2.743	8,426,597
2023-01-05	2.920	2.930	2.890	2.900	2.772	9,773,013
2023-01-04	2.910	2.940	2.890	2.930	2.800	8,865,950
2023-01-03	2.900	2.940	2.880	2.920	2.791	9,671,304
2022-12-30	2.860	2.910	2.840	2.900	2.772	7,893,750
2022-12-29	2.880	2.880	2.830	2.850	2.724	6,773,400
2022-12-28	2.880	2.910	2.880	2.880	2.753	5,066,007
2022-12-27	2.840	2.920	2.840	2.900	2.772	9,945,592
2022-12-26	2.850	2.860	2.830	2.840	2.714	6,929,019
2022-12-23	2.860	2.880	2.820	2.850	2.724	6,527,950
2022-12-22	2.910	2.940	2.860	2.860	2.734	7,957,950
2022-12-21	2.900	2.930	2.870	2.900	2.772	6,915,450
2022-12-20	2.900	2.920	2.870	2.880	2.753	6,506,100
2022-12-19	2.950	2.960	2.890	2.900	2.772	10,858,700
2022-12-16	2.890	2.960	2.890	2.950	2.820	10,925,614
2022-12-15	2.930	2.950	2.890	2.910	2.781	9,963,902
2022-12-14	2.970	2.970	2.920	2.930	2.800	8,937,900
2022-12-13	2.910	2.990	2.900	2.960	2.829	17,008,879
2022-12-12	2.920	2.940	2.890	2.900	2.772	18,514,210
2022-12-09	2.950	3.010	2.920	2.920	2.791	22,584,348
2022-12-08	2.930	2.960	2.910	2.940	2.810	12,204,081
2022-12-07	2.930	2.960	2.900	2.940	2.810	12,984,700
2022-12-06	2.940	2.950	2.910	2.930	2.800	10,416,400
2022-12-05	2.880	2.960	2.880	2.940	2.810	20,500,028
2022-12-02	2.870	2.880	2.850	2.880	2.753	8,498,600
2022-12-01	2.900	2.910	2.850	2.860	2.734	11,426,800
2022-11-30	2.880	2.910	2.870	2.880	2.753	8,904,358
2022-11-29	2.850	2.890	2.840	2.890	2.762	11,679,042
2022-11-28	2.850	2.860	2.800	2.850	2.724	11,214,152
2022-11-25	2.810	2.870	2.810	2.860	2.734	14,768,800
2022-11-24	2.820	2.840	2.810	2.820	2.695	6,278,200
2022-11-23	2.800	2.840	2.800	2.820	2.695	7,706,275
2022-11-22	2.780	2.830	2.770	2.810	2.686	8,206,513
2022-11-21	2.800	2.800	2.760	2.780	2.657	6,834,053
2022-11-18	2.820	2.830	2.790	2.800	2.676	6,762,800
2022-11-17	2.810	2.830	2.800	2.820	2.695	5,427,454
2022-11-16	2.820	2.840	2.810	2.810	2.686	5,891,450
2022-11-15	2.810	2.830	2.800	2.830	2.705	7,860,015
2022-11-14	2.800	2.830	2.790	2.820	2.695	10,427,987
2022-11-11	2.790	2.810	2.770	2.800	2.676	12,023,703
2022-11-10	2.750	2.780	2.720	2.770	2.647	8,687,764
2022-11-09	2.750	2.770	2.740	2.760	2.638	4,330,612
2022-11-08	2.760	2.770	2.740	2.750	2.628	4,088,050
2022-11-07	2.760	2.780	2.750	2.770	2.647	6,979,333
2022-11-04	2.730	2.760	2.730	2.750	2.628	5,330,111
2022-11-03	2.740	2.750	2.730	2.730	2.609	4,116,989
2022-11-02	2.750	2.770	2.740	2.740	2.619	6,551,150

← NewerPage 16 of 21 · 1,213 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.