Fujian Expressway Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	2.890	2.910	2.870	2.910	2.781	17,748,123
2022-07-29	2.930	2.940	2.900	2.910	2.781	17,208,600
2022-07-28	2.950	2.970	2.920	2.930	2.800	20,762,800
2022-07-27	2.960	2.980	2.930	2.950	2.820	15,200,241
2022-07-26	2.940	2.980	2.910	2.960	2.829	25,370,229
2022-07-25	2.990	3.020	2.940	2.940	2.810	26,518,775
2022-07-22	2.940	3.030	2.940	2.990	2.858	40,945,271
2022-07-21	2.990	3.000	2.930	2.940	2.810	30,205,468
2022-07-20	3.040	3.040	2.960	3.010	2.877	49,177,576
2022-07-19	3.050	3.090	3.000	3.050	2.915	48,114,414
2022-07-18	3.070	3.140	3.000	3.060	2.925	83,290,758
2022-07-15	3.000	3.290	2.950	3.110	2.972	128,482,888
2022-07-14	3.290	3.290	3.010	3.070	2.934	148,916,039
2022-07-13	3.100	3.330	3.070	3.330	3.183	137,907,520
2022-07-12	2.880	3.030	2.840	3.030	2.896	127,050,989
2022-07-11	2.730	2.760	2.710	2.750	2.628	6,185,000
2022-07-08	2.730	2.740	2.710	2.730	2.609	2,877,905
2022-07-07	2.730	2.740	2.720	2.730	2.609	3,806,340
2022-07-06	2.760	2.760	2.710	2.720	2.600	8,372,294
2022-07-05	2.760	2.780	2.750	2.770	2.647	7,076,752
2022-07-04	2.770	2.770	2.750	2.760	2.638	6,564,798
2022-07-01	2.770	2.780	2.760	2.770	2.647	5,849,649
2022-06-30	2.780	2.790	2.760	2.770	2.647	7,860,094
2022-06-29	2.800	2.800	2.760	2.760	2.638	14,121,316
2022-06-28	2.920	2.930	2.880	2.930	2.657	13,951,414
2022-06-27	2.910	2.950	2.890	2.920	2.648	12,996,132
2022-06-24	2.900	2.900	2.870	2.900	2.630	7,409,954
2022-06-23	2.870	2.900	2.860	2.890	2.621	9,751,546
2022-06-22	2.870	2.880	2.850	2.850	2.584	5,236,169
2022-06-21	2.870	2.880	2.850	2.870	2.603	6,057,650
2022-06-20	2.850	2.870	2.840	2.860	2.594	6,270,102
2022-06-17	2.850	2.870	2.840	2.860	2.594	7,267,700
2022-06-16	2.890	2.910	2.850	2.870	2.603	9,099,400
2022-06-15	2.860	2.910	2.860	2.890	2.621	11,056,737
2022-06-14	2.830	2.870	2.810	2.870	2.603	9,333,640
2022-06-13	2.860	2.880	2.820	2.830	2.566	9,165,800
2022-06-10	2.870	2.900	2.840	2.880	2.612	7,031,797
2022-06-09	2.880	2.890	2.860	2.870	2.603	6,711,702
2022-06-08	2.890	2.910	2.850	2.880	2.612	10,865,200
2022-06-07	2.850	2.920	2.850	2.890	2.621	11,097,500
2022-06-06	2.900	2.900	2.850	2.870	2.603	11,140,400
2022-06-02	2.910	2.920	2.880	2.890	2.621	6,613,300
2022-06-01	2.880	2.930	2.880	2.920	2.648	8,074,723
2022-05-31	2.900	2.910	2.870	2.890	2.621	8,203,540
2022-05-30	2.910	2.930	2.870	2.890	2.621	7,684,998
2022-05-27	2.900	2.910	2.870	2.900	2.630	8,226,172
2022-05-26	2.850	2.910	2.830	2.900	2.630	14,686,828
2022-05-25	2.780	2.860	2.770	2.850	2.584	14,783,541
2022-05-24	2.840	2.850	2.760	2.770	2.512	11,483,412
2022-05-23	2.820	2.840	2.810	2.830	2.566	9,382,612
2022-05-20	2.800	2.820	2.790	2.810	2.548	9,052,051
2022-05-19	2.750	2.810	2.740	2.800	2.539	8,808,200
2022-05-18	2.800	2.810	2.780	2.780	2.521	6,493,600
2022-05-17	2.820	2.830	2.790	2.800	2.539	6,711,400
2022-05-16	2.820	2.830	2.790	2.820	2.557	6,293,098
2022-05-13	2.790	2.830	2.780	2.810	2.548	10,955,473
2022-05-12	2.760	2.790	2.740	2.780	2.521	8,280,891
2022-05-11	2.770	2.810	2.760	2.770	2.512	10,970,152
2022-05-10	2.750	2.790	2.720	2.780	2.521	8,317,767
2022-05-09	2.740	2.770	2.720	2.760	2.503	5,909,900

← NewerPage 18 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.