Fujian Expressway Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 3.680 | 3.720 | 3.670 | 3.700 | 3.700 | 24,373,185 |
| 2026-04-16 | 3.660 | 3.690 | 3.650 | 3.690 | 3.690 | 21,390,869 |
| 2026-04-15 | 3.640 | 3.680 | 3.620 | 3.660 | 3.660 | 21,267,101 |
| 2026-04-14 | 3.660 | 3.670 | 3.610 | 3.630 | 3.630 | 26,314,450 |
| 2026-04-13 | 3.740 | 3.760 | 3.650 | 3.660 | 3.660 | 31,850,350 |
| 2026-04-10 | 3.710 | 3.730 | 3.680 | 3.690 | 3.690 | 30,526,400 |
| 2026-04-09 | 3.780 | 3.780 | 3.680 | 3.700 | 3.700 | 33,575,400 |
| 2026-04-08 | 3.730 | 3.800 | 3.720 | 3.800 | 3.800 | 32,887,083 |
| 2026-04-07 | 3.690 | 3.730 | 3.670 | 3.700 | 3.700 | 21,818,105 |
| 2026-04-03 | 3.780 | 3.790 | 3.660 | 3.700 | 3.700 | 28,486,077 |
| 2026-04-02 | 3.760 | 3.820 | 3.750 | 3.770 | 3.770 | 30,476,400 |
| 2026-04-01 | 3.810 | 3.880 | 3.760 | 3.780 | 3.780 | 39,480,876 |
| 2026-03-31 | 3.800 | 3.900 | 3.770 | 3.840 | 3.840 | 64,033,482 |
| 2026-03-30 | 3.660 | 3.830 | 3.610 | 3.820 | 3.820 | 60,417,655 |
| 2026-03-27 | 3.720 | 3.770 | 3.680 | 3.700 | 3.700 | 34,008,500 |
| 2026-03-26 | 3.800 | 3.850 | 3.750 | 3.760 | 3.760 | 40,198,996 |
| 2026-03-25 | 3.640 | 3.870 | 3.620 | 3.850 | 3.850 | 60,966,057 |
| 2026-03-24 | 3.530 | 3.650 | 3.520 | 3.640 | 3.640 | 42,915,211 |
| 2026-03-23 | 3.690 | 3.700 | 3.460 | 3.490 | 3.490 | 55,522,600 |
| 2026-03-20 | 3.750 | 3.790 | 3.710 | 3.710 | 3.710 | 32,184,200 |
| 2026-03-19 | 3.770 | 3.810 | 3.750 | 3.760 | 3.760 | 33,949,800 |
| 2026-03-18 | 3.830 | 3.830 | 3.750 | 3.790 | 3.790 | 35,399,968 |
| 2026-03-17 | 3.850 | 3.890 | 3.820 | 3.830 | 3.830 | 34,938,191 |
| 2026-03-16 | 3.840 | 3.860 | 3.810 | 3.860 | 3.860 | 38,840,000 |
| 2026-03-13 | 3.860 | 3.880 | 3.820 | 3.840 | 3.840 | 47,856,670 |
| 2026-03-12 | 3.800 | 3.880 | 3.800 | 3.860 | 3.860 | 60,793,840 |
| 2026-03-11 | 3.780 | 3.820 | 3.750 | 3.810 | 3.810 | 46,803,532 |
| 2026-03-10 | 3.770 | 3.790 | 3.760 | 3.770 | 3.770 | 27,268,749 |
| 2026-03-09 | 3.770 | 3.810 | 3.750 | 3.760 | 3.760 | 33,220,803 |
| 2026-03-06 | 3.730 | 3.810 | 3.720 | 3.810 | 3.810 | 36,895,618 |
| 2026-03-05 | 3.750 | 3.770 | 3.720 | 3.740 | 3.740 | 33,911,353 |
| 2026-03-04 | 3.780 | 3.800 | 3.660 | 3.740 | 3.740 | 67,354,523 |
| 2026-03-03 | 3.780 | 3.830 | 3.780 | 3.800 | 3.800 | 62,136,498 |
| 2026-03-02 | 3.770 | 3.800 | 3.740 | 3.780 | 3.780 | 38,913,216 |
| 2026-02-27 | 3.760 | 3.820 | 3.750 | 3.810 | 3.810 | 34,219,354 |
| 2026-02-26 | 3.790 | 3.810 | 3.740 | 3.760 | 3.760 | 35,762,428 |
| 2026-02-25 | 3.760 | 3.840 | 3.750 | 3.780 | 3.780 | 35,790,929 |
| 2026-02-24 | 3.740 | 3.770 | 3.730 | 3.760 | 3.760 | 23,087,752 |
| 2026-02-13 | 3.780 | 3.780 | 3.710 | 3.720 | 3.720 | 28,064,588 |
| 2026-02-12 | 3.830 | 3.830 | 3.760 | 3.770 | 3.770 | 37,995,908 |
| 2026-02-11 | 3.830 | 3.850 | 3.820 | 3.830 | 3.830 | 18,633,836 |
| 2026-02-10 | 3.840 | 3.850 | 3.800 | 3.840 | 3.840 | 25,600,614 |
| 2026-02-09 | 3.840 | 3.870 | 3.820 | 3.840 | 3.840 | 35,677,657 |
| 2026-02-06 | 3.880 | 3.890 | 3.800 | 3.820 | 3.820 | 52,988,745 |
| 2026-02-05 | 3.860 | 3.990 | 3.860 | 3.900 | 3.900 | 82,678,852 |
| 2026-02-04 | 3.760 | 3.850 | 3.750 | 3.840 | 3.840 | 52,004,853 |
| 2026-02-03 | 3.750 | 3.780 | 3.730 | 3.770 | 3.770 | 25,428,525 |
| 2026-02-02 | 3.810 | 3.840 | 3.730 | 3.740 | 3.740 | 42,198,117 |
| 2026-01-30 | 3.770 | 3.830 | 3.760 | 3.820 | 3.820 | 54,252,052 |
| 2026-01-29 | 3.780 | 3.800 | 3.740 | 3.780 | 3.780 | 35,306,430 |
| 2026-01-28 | 3.750 | 3.810 | 3.750 | 3.780 | 3.780 | 37,048,489 |
| 2026-01-27 | 3.780 | 3.790 | 3.710 | 3.760 | 3.760 | 38,183,112 |
| 2026-01-26 | 3.830 | 3.840 | 3.770 | 3.780 | 3.780 | 45,005,351 |
| 2026-01-23 | 3.810 | 3.840 | 3.800 | 3.830 | 3.830 | 41,828,014 |
| 2026-01-22 | 3.790 | 3.820 | 3.780 | 3.810 | 3.810 | 36,317,758 |
| 2026-01-21 | 3.810 | 3.830 | 3.780 | 3.790 | 3.790 | 31,496,890 |
| 2026-01-20 | 3.840 | 3.840 | 3.770 | 3.830 | 3.830 | 35,871,959 |
| 2026-01-19 | 3.770 | 3.850 | 3.760 | 3.840 | 3.840 | 42,361,815 |
| 2026-01-16 | 3.820 | 3.830 | 3.750 | 3.760 | 3.760 | 35,100,201 |
| 2026-01-15 | 3.820 | 3.860 | 3.780 | 3.810 | 3.810 | 37,674,865 |
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.