Fujian Expressway Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 3.580 | 3.620 | 3.540 | 3.570 | 3.499 | 23,666,828 |
| 2026-07-15 | 3.510 | 3.610 | 3.510 | 3.590 | 3.590 | 27,997,959 |
| 2026-07-14 | 3.470 | 3.550 | 3.460 | 3.520 | 3.520 | 23,453,179 |
| 2026-07-13 | 3.430 | 3.490 | 3.420 | 3.480 | 3.480 | 23,398,599 |
| 2026-07-10 | 3.390 | 3.440 | 3.340 | 3.420 | 3.420 | 22,760,300 |
| 2026-07-09 | 3.390 | 3.430 | 3.360 | 3.380 | 3.380 | 20,775,300 |
| 2026-07-08 | 3.380 | 3.420 | 3.330 | 3.410 | 3.410 | 19,594,500 |
| 2026-07-07 | 3.430 | 3.440 | 3.350 | 3.380 | 3.380 | 16,280,751 |
| 2026-07-06 | 3.380 | 3.450 | 3.360 | 3.430 | 3.430 | 19,269,745 |
| 2026-07-03 | 3.360 | 3.420 | 3.360 | 3.380 | 3.380 | 13,779,755 |
| 2026-07-02 | 3.300 | 3.410 | 3.290 | 3.370 | 3.370 | 22,786,516 |
| 2026-07-01 | 3.220 | 3.320 | 3.210 | 3.300 | 3.300 | 22,601,675 |
| 2026-06-30 | 3.310 | 3.320 | 3.220 | 3.220 | 3.220 | 16,161,600 |
| 2026-06-29 | 3.310 | 3.350 | 3.220 | 3.320 | 3.320 | 25,314,934 |
| 2026-06-26 | 3.350 | 3.360 | 3.300 | 3.300 | 3.300 | 17,055,548 |
| 2026-06-25 | 3.390 | 3.400 | 3.340 | 3.360 | 3.360 | 23,477,126 |
| 2026-06-24 | 3.490 | 3.490 | 3.390 | 3.400 | 3.400 | 21,680,150 |
| 2026-06-23 | 3.450 | 3.530 | 3.440 | 3.490 | 3.490 | 21,865,350 |
| 2026-06-22 | 3.460 | 3.460 | 3.380 | 3.450 | 3.450 | 23,045,187 |
| 2026-06-18 | 3.510 | 3.520 | 3.440 | 3.460 | 3.460 | 22,155,700 |
| 2026-06-17 | 3.560 | 3.560 | 3.510 | 3.530 | 3.530 | 13,970,135 |
| 2026-06-16 | 3.590 | 3.610 | 3.540 | 3.550 | 3.550 | 22,371,550 |
| 2026-06-15 | 3.590 | 3.610 | 3.560 | 3.610 | 3.610 | 24,123,625 |
| 2026-06-12 | 3.480 | 3.570 | 3.470 | 3.560 | 3.560 | 33,541,078 |
| 2026-06-11 | 3.490 | 3.500 | 3.450 | 3.490 | 3.490 | 18,272,660 |
| 2026-06-10 | 3.460 | 3.500 | 3.430 | 3.500 | 3.500 | 25,903,690 |
| 2026-06-09 | 3.470 | 3.490 | 3.450 | 3.460 | 3.460 | 15,734,400 |
| 2026-06-08 | 3.520 | 3.530 | 3.450 | 3.470 | 3.470 | 31,440,400 |
| 2026-06-05 | 3.530 | 3.590 | 3.530 | 3.540 | 3.540 | 21,357,240 |
| 2026-06-04 | 3.560 | 3.590 | 3.510 | 3.520 | 3.520 | 19,181,250 |
| 2026-06-03 | 3.610 | 3.610 | 3.530 | 3.570 | 3.570 | 28,964,100 |
| 2026-06-02 | 3.650 | 3.680 | 3.610 | 3.620 | 3.620 | 25,580,700 |
| 2026-06-01 | 3.620 | 3.660 | 3.570 | 3.650 | 3.650 | 28,580,450 |
| 2026-05-29 | 3.510 | 3.640 | 3.510 | 3.620 | 3.620 | 43,103,100 |
| 2026-05-28 | 3.520 | 3.560 | 3.500 | 3.510 | 3.510 | 22,999,654 |
| 2026-05-27 | 3.520 | 3.550 | 3.480 | 3.520 | 3.520 | 20,434,100 |
| 2026-05-26 | 3.530 | 3.550 | 3.510 | 3.530 | 3.530 | 14,026,305 |
| 2026-05-25 | 3.540 | 3.560 | 3.510 | 3.530 | 3.530 | 16,757,180 |
| 2026-05-22 | 3.570 | 3.580 | 3.530 | 3.540 | 3.540 | 18,102,480 |
| 2026-05-21 | 3.550 | 3.620 | 3.550 | 3.560 | 3.560 | 27,309,187 |
| 2026-05-20 | 3.580 | 3.580 | 3.520 | 3.550 | 3.550 | 18,304,600 |
| 2026-05-19 | 3.540 | 3.590 | 3.530 | 3.580 | 3.580 | 20,561,901 |
| 2026-05-18 | 3.540 | 3.550 | 3.520 | 3.540 | 3.540 | 16,711,150 |
| 2026-05-15 | 3.600 | 3.610 | 3.530 | 3.540 | 3.540 | 24,604,117 |
| 2026-05-14 | 3.660 | 3.660 | 3.600 | 3.600 | 3.600 | 21,152,667 |
| 2026-05-13 | 3.650 | 3.660 | 3.630 | 3.650 | 3.650 | 19,183,926 |
| 2026-05-12 | 3.670 | 3.690 | 3.640 | 3.650 | 3.650 | 22,957,164 |
| 2026-05-11 | 3.660 | 3.670 | 3.630 | 3.660 | 3.660 | 23,001,520 |
| 2026-05-08 | 3.630 | 3.680 | 3.620 | 3.660 | 3.660 | 30,419,764 |
| 2026-05-07 | 3.630 | 3.640 | 3.620 | 3.630 | 3.630 | 15,621,890 |
| 2026-05-06 | 3.650 | 3.660 | 3.620 | 3.630 | 3.630 | 22,129,400 |
| 2026-04-30 | 3.650 | 3.670 | 3.620 | 3.640 | 3.640 | 21,056,346 |
| 2026-04-29 | 3.640 | 3.670 | 3.630 | 3.650 | 3.650 | 19,583,450 |
| 2026-04-28 | 3.590 | 3.660 | 3.580 | 3.650 | 3.650 | 23,367,702 |
| 2026-04-27 | 3.590 | 3.620 | 3.570 | 3.590 | 3.590 | 18,956,547 |
| 2026-04-24 | 3.640 | 3.650 | 3.590 | 3.610 | 3.610 | 21,009,300 |
| 2026-04-23 | 3.640 | 3.650 | 3.610 | 3.640 | 3.640 | 19,540,815 |
| 2026-04-22 | 3.650 | 3.660 | 3.630 | 3.650 | 3.650 | 12,748,750 |
| 2026-04-21 | 3.650 | 3.680 | 3.630 | 3.650 | 3.650 | 21,982,375 |
| 2026-04-20 | 3.720 | 3.730 | 3.640 | 3.650 | 3.650 | 32,399,859 |
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.