Fujian Expressway Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	2.760	2.900	2.760	2.870	2.603	17,161,371
2022-01-27	2.770	2.770	2.740	2.750	2.494	6,704,116
2022-01-26	2.730	2.770	2.720	2.760	2.503	7,766,491
2022-01-25	2.770	2.810	2.740	2.740	2.485	8,554,532
2022-01-24	2.830	2.830	2.720	2.760	2.503	12,265,100
2022-01-21	2.870	2.880	2.820	2.830	2.566	6,795,300
2022-01-20	2.890	2.900	2.860	2.880	2.612	4,358,950
2022-01-19	2.860	2.910	2.850	2.890	2.621	8,221,901
2022-01-18	2.880	2.890	2.840	2.860	2.594	7,433,000
2022-01-17	2.840	2.900	2.840	2.870	2.603	6,828,301
2022-01-14	2.890	2.900	2.830	2.840	2.575	9,389,700
2022-01-13	2.890	2.920	2.880	2.900	2.630	6,738,450
2022-01-12	2.900	2.920	2.870	2.890	2.621	7,546,109
2022-01-11	2.880	2.930	2.880	2.910	2.639	8,342,456
2022-01-10	2.880	2.910	2.880	2.890	2.621	5,831,750
2022-01-07	2.890	2.920	2.880	2.900	2.630	11,797,289
2022-01-06	2.860	2.900	2.840	2.890	2.621	10,200,382
2022-01-05	2.880	2.880	2.850	2.850	2.584	8,117,789
2022-01-04	2.820	2.880	2.810	2.870	2.603	13,440,350
2021-12-31	2.810	2.820	2.790	2.820	2.557	6,386,630
2021-12-30	2.810	2.840	2.800	2.810	2.548	7,040,674
2021-12-29	2.780	2.820	2.760	2.810	2.548	7,252,387
2021-12-28	2.810	2.820	2.780	2.790	2.530	6,108,233
2021-12-27	2.800	2.830	2.790	2.820	2.557	4,821,452
2021-12-24	2.830	2.840	2.800	2.800	2.539	7,683,852
2021-12-23	2.860	2.860	2.820	2.830	2.566	12,223,902
2021-12-22	2.890	2.950	2.840	2.870	2.603	16,001,344
2021-12-21	2.830	2.900	2.820	2.890	2.621	15,823,149
2021-12-20	2.830	2.830	2.810	2.830	2.566	7,944,601
2021-12-17	2.790	2.820	2.770	2.810	2.548	9,953,648
2021-12-16	2.790	2.800	2.760	2.790	2.530	8,464,150
2021-12-15	2.750	2.800	2.740	2.780	2.521	7,170,908
2021-12-14	2.760	2.760	2.740	2.750	2.494	4,031,389
2021-12-13	2.770	2.770	2.750	2.760	2.503	5,991,479
2021-12-10	2.780	2.820	2.770	2.770	2.512	7,945,429
2021-12-09	2.760	2.790	2.760	2.780	2.521	6,935,108
2021-12-08	2.760	2.780	2.750	2.770	2.512	6,111,400
2021-12-07	2.760	2.770	2.740	2.760	2.503	6,336,120
2021-12-06	2.750	2.770	2.740	2.750	2.494	8,165,189
2021-12-03	2.720	2.780	2.720	2.760	2.503	9,784,213
2021-12-02	2.740	2.760	2.720	2.720	2.467	7,381,650
2021-12-01	2.720	2.750	2.710	2.740	2.485	6,272,484
2021-11-30	2.750	2.760	2.720	2.730	2.476	6,843,048
2021-11-29	2.760	2.800	2.720	2.750	2.494	15,174,694
2021-11-26	2.680	2.790	2.670	2.790	2.530	18,406,658
2021-11-25	2.680	2.700	2.680	2.690	2.439	8,766,033
2021-11-24	2.670	2.800	2.650	2.710	2.458	13,966,720
2021-11-23	2.650	2.680	2.650	2.670	2.421	5,347,400
2021-11-22	2.650	2.670	2.650	2.660	2.412	5,052,515
2021-11-19	2.630	2.670	2.620	2.670	2.421	12,279,703
2021-11-18	2.620	2.640	2.610	2.630	2.385	3,799,245
2021-11-17	2.620	2.630	2.610	2.630	2.385	4,353,101
2021-11-16	2.630	2.650	2.620	2.630	2.385	5,406,923
2021-11-15	2.620	2.650	2.600	2.630	2.385	7,052,950
2021-11-12	2.630	2.640	2.620	2.620	2.376	4,581,450
2021-11-11	2.610	2.640	2.600	2.630	2.385	6,346,276
2021-11-10	2.600	2.620	2.580	2.610	2.367	5,773,753
2021-11-09	2.580	2.610	2.580	2.600	2.358	5,492,313
2021-11-08	2.590	2.600	2.570	2.580	2.340	5,815,315
2021-11-05	2.590	2.590	2.570	2.590	2.349	5,425,100

← NewerPage 20 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.