Fujian Expressway Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	2.770	2.780	2.720	2.730	2.476	8,741,835
2022-05-05	2.770	2.840	2.760	2.800	2.539	10,639,016
2022-04-29	2.750	2.800	2.730	2.780	2.521	12,109,625
2022-04-28	2.730	2.790	2.700	2.740	2.485	11,024,600
2022-04-27	2.700	2.750	2.640	2.740	2.485	13,532,561
2022-04-26	2.790	2.810	2.700	2.710	2.458	20,044,531
2022-04-25	2.880	2.900	2.770	2.780	2.521	17,977,573
2022-04-22	2.880	2.930	2.860	2.910	2.639	9,552,935
2022-04-21	2.950	2.950	2.860	2.880	2.612	14,939,376
2022-04-20	2.980	3.000	2.940	2.970	2.693	7,616,200
2022-04-19	2.970	2.990	2.950	2.980	2.702	7,326,124
2022-04-18	2.950	2.980	2.930	2.970	2.693	7,698,500
2022-04-15	3.000	3.010	2.950	2.970	2.693	10,242,280
2022-04-14	3.000	3.020	2.990	2.990	2.711	9,978,230
2022-04-13	3.050	3.050	3.000	3.000	2.721	11,684,170
2022-04-12	2.960	3.050	2.940	3.040	2.757	13,550,496
2022-04-11	3.020	3.030	2.960	2.980	2.702	16,297,598
2022-04-08	2.990	3.010	2.950	3.000	2.721	11,168,549
2022-04-07	3.010	3.040	2.980	2.990	2.711	14,629,472
2022-04-06	2.940	3.030	2.930	3.010	2.730	21,305,336
2022-04-01	2.910	2.960	2.890	2.950	2.675	12,648,704
2022-03-31	2.840	2.940	2.830	2.910	2.639	24,407,062
2022-03-30	2.840	2.860	2.820	2.850	2.584	19,659,550
2022-03-29	2.850	2.870	2.820	2.820	2.557	5,366,836
2022-03-28	2.830	2.870	2.800	2.870	2.603	7,586,730
2022-03-25	2.860	2.880	2.830	2.840	2.575	5,977,633
2022-03-24	2.850	2.870	2.840	2.850	2.584	4,557,284
2022-03-23	2.860	2.890	2.840	2.860	2.594	4,270,695
2022-03-22	2.830	2.880	2.820	2.880	2.612	10,724,672
2022-03-21	2.850	2.850	2.800	2.840	2.575	7,432,316
2022-03-18	2.790	2.860	2.780	2.850	2.584	9,509,794
2022-03-17	2.830	2.840	2.780	2.800	2.539	9,485,312
2022-03-16	2.780	2.830	2.740	2.810	2.548	12,000,794
2022-03-15	2.870	2.870	2.740	2.750	2.494	19,552,353
2022-03-14	2.930	2.960	2.880	2.880	2.612	8,623,773
2022-03-11	2.940	2.950	2.860	2.940	2.666	9,257,100
2022-03-10	2.870	2.970	2.870	2.940	2.666	16,585,520
2022-03-09	2.880	2.930	2.760	2.840	2.575	17,518,091
2022-03-08	2.910	2.930	2.860	2.870	2.603	13,668,350
2022-03-07	2.950	2.960	2.920	2.930	2.657	11,132,714
2022-03-04	3.000	3.020	2.950	2.960	2.684	13,603,850
2022-03-03	2.960	3.020	2.950	3.020	2.739	17,611,472
2022-03-02	2.930	2.970	2.920	2.950	2.675	8,160,779
2022-03-01	2.940	2.950	2.920	2.940	2.666	6,834,400
2022-02-28	2.950	2.960	2.900	2.930	2.657	8,827,250
2022-02-25	2.920	2.960	2.920	2.930	2.657	11,293,150
2022-02-24	3.020	3.030	2.890	2.910	2.639	24,412,205
2022-02-23	2.940	3.050	2.930	3.040	2.757	30,144,009
2022-02-22	2.970	2.980	2.920	2.930	2.657	7,978,201
2022-02-21	2.980	2.990	2.950	2.970	2.693	6,881,400
2022-02-18	2.920	3.000	2.910	2.990	2.711	11,954,175
2022-02-17	2.990	2.990	2.910	2.940	2.666	11,214,396
2022-02-16	2.920	2.990	2.920	2.970	2.693	11,996,600
2022-02-15	2.950	2.960	2.900	2.920	2.648	10,508,352
2022-02-14	3.010	3.020	2.930	2.950	2.675	14,620,812
2022-02-11	3.020	3.040	3.010	3.010	2.730	12,133,881
2022-02-10	3.030	3.050	3.000	3.040	2.757	14,554,728
2022-02-09	3.070	3.070	3.000	3.030	2.748	18,233,186
2022-02-08	2.980	3.070	2.970	3.050	2.766	34,680,824
2022-02-07	2.890	2.980	2.890	2.960	2.684	27,148,305

← NewerPage 19 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.