Fujian Expressway Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	2.750	2.770	2.740	2.740	2.619	6,551,150
2022-11-01	2.710	2.760	2.700	2.740	2.619	8,206,178
2022-10-31	2.700	2.720	2.670	2.710	2.590	7,880,662
2022-10-28	2.720	2.730	2.690	2.700	2.581	8,761,400
2022-10-27	2.710	2.740	2.700	2.730	2.609	8,534,772
2022-10-26	2.700	2.740	2.700	2.710	2.590	6,706,475
2022-10-25	2.700	2.720	2.670	2.710	2.590	7,439,500
2022-10-24	2.760	2.770	2.690	2.700	2.581	9,162,710
2022-10-21	2.760	2.770	2.740	2.760	2.638	5,805,845
2022-10-20	2.750	2.770	2.730	2.750	2.628	7,579,500
2022-10-19	2.760	2.780	2.750	2.750	2.628	6,274,150
2022-10-18	2.760	2.780	2.750	2.760	2.638	7,310,000
2022-10-17	2.750	2.770	2.720	2.770	2.647	9,513,192
2022-10-14	2.750	2.770	2.740	2.760	2.638	8,786,258
2022-10-13	2.750	2.750	2.720	2.740	2.619	7,784,236
2022-10-12	2.730	2.760	2.710	2.750	2.628	5,909,260
2022-10-11	2.740	2.750	2.680	2.720	2.600	7,931,146
2022-10-10	2.710	2.780	2.690	2.740	2.619	12,421,900
2022-09-30	2.690	2.740	2.690	2.720	2.600	8,272,600
2022-09-29	2.750	2.760	2.680	2.690	2.571	8,823,301
2022-09-28	2.750	2.760	2.710	2.730	2.609	6,299,950
2022-09-27	2.710	2.770	2.700	2.760	2.638	9,442,705
2022-09-26	2.830	2.830	2.710	2.710	2.590	17,956,300
2022-09-23	2.840	2.860	2.810	2.830	2.705	8,505,935
2022-09-22	2.860	2.880	2.820	2.840	2.714	11,138,990
2022-09-21	2.840	2.890	2.800	2.870	2.743	19,875,752
2022-09-20	2.840	2.880	2.830	2.840	2.714	8,754,380
2022-09-19	2.830	2.850	2.810	2.840	2.714	7,114,564
2022-09-16	2.890	2.910	2.830	2.830	2.705	14,106,006
2022-09-15	2.920	2.940	2.870	2.910	2.781	11,568,902
2022-09-14	2.910	2.940	2.880	2.910	2.781	11,312,619
2022-09-13	2.980	2.980	2.920	2.930	2.800	13,194,750
2022-09-09	2.960	2.990	2.950	2.960	2.829	9,916,000
2022-09-08	2.950	2.970	2.930	2.960	2.829	13,757,659
2022-09-07	2.950	2.960	2.920	2.940	2.810	11,609,850
2022-09-06	2.960	2.970	2.930	2.950	2.820	13,913,558
2022-09-05	2.880	2.950	2.880	2.940	2.810	18,270,813
2022-09-02	2.900	2.940	2.880	2.900	2.772	11,647,188
2022-09-01	2.860	2.950	2.860	2.890	2.762	22,958,582
2022-08-31	2.880	2.890	2.840	2.850	2.724	11,081,041
2022-08-30	2.850	2.890	2.850	2.870	2.743	7,906,305
2022-08-29	2.850	2.870	2.810	2.860	2.734	12,422,400
2022-08-26	2.870	2.880	2.850	2.870	2.743	11,376,000
2022-08-25	2.820	2.880	2.810	2.880	2.753	20,135,962
2022-08-24	2.830	2.880	2.810	2.820	2.695	13,838,509
2022-08-23	2.800	2.840	2.790	2.840	2.714	8,377,568
2022-08-22	2.810	2.820	2.790	2.800	2.676	6,281,618
2022-08-19	2.800	2.820	2.790	2.810	2.686	7,214,300
2022-08-18	2.830	2.830	2.790	2.800	2.676	11,079,400
2022-08-17	2.820	2.840	2.820	2.840	2.714	9,080,233
2022-08-16	2.820	2.850	2.810	2.830	2.705	8,410,825
2022-08-15	2.850	2.860	2.810	2.810	2.686	9,346,950
2022-08-12	2.830	2.870	2.820	2.850	2.724	13,345,200
2022-08-11	2.810	2.850	2.800	2.840	2.714	15,788,128
2022-08-10	2.820	2.820	2.790	2.800	2.676	9,729,160
2022-08-09	2.850	2.850	2.810	2.820	2.695	8,077,885
2022-08-08	2.820	2.850	2.800	2.850	2.724	11,797,047
2022-08-05	2.810	2.830	2.790	2.820	2.695	9,708,072
2022-08-04	2.810	2.820	2.780	2.820	2.695	11,744,300
2022-08-03	2.810	2.860	2.790	2.800	2.676	21,336,214

← NewerPage 17 of 21 · 1,217 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.