Fujian Expressway Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.820 | 3.860 | 3.780 | 3.810 | 3.810 | 37,674,865 |
| 2026-01-14 | 3.870 | 3.910 | 3.790 | 3.820 | 3.820 | 73,275,759 |
| 2026-01-13 | 3.990 | 4.000 | 3.870 | 3.880 | 3.880 | 80,543,586 |
| 2026-01-12 | 4.040 | 4.050 | 3.980 | 4.010 | 4.010 | 81,061,325 |
| 2026-01-09 | 4.070 | 4.090 | 4.030 | 4.060 | 4.060 | 54,213,494 |
| 2026-01-08 | 4.120 | 4.150 | 4.070 | 4.080 | 4.080 | 50,337,360 |
| 2026-01-07 | 4.070 | 4.170 | 4.050 | 4.110 | 4.110 | 67,823,611 |
| 2026-01-06 | 4.040 | 4.080 | 4.030 | 4.060 | 4.060 | 57,787,920 |
| 2026-01-05 | 4.130 | 4.170 | 4.040 | 4.060 | 4.060 | 61,078,256 |
| 2025-12-31 | 4.300 | 4.300 | 4.130 | 4.130 | 4.130 | 56,652,901 |
| 2025-12-30 | 4.260 | 4.370 | 4.220 | 4.310 | 4.310 | 69,503,130 |
| 2025-12-29 | 4.400 | 4.410 | 4.250 | 4.280 | 4.280 | 98,112,050 |
| 2025-12-26 | 4.470 | 4.520 | 4.380 | 4.410 | 4.410 | 91,145,767 |
| 2025-12-25 | 4.460 | 4.540 | 4.410 | 4.520 | 4.520 | 98,423,512 |
| 2025-12-24 | 4.360 | 4.520 | 4.330 | 4.490 | 4.490 | 110,598,649 |
| 2025-12-23 | 4.300 | 4.420 | 4.270 | 4.350 | 4.350 | 91,858,850 |
| 2025-12-22 | 4.300 | 4.440 | 4.270 | 4.340 | 4.340 | 87,118,567 |
| 2025-12-19 | 4.180 | 4.450 | 4.160 | 4.350 | 4.350 | 120,490,333 |
| 2025-12-18 | 4.020 | 4.380 | 4.000 | 4.230 | 4.230 | 142,295,915 |
| 2025-12-17 | 3.990 | 4.090 | 3.900 | 4.060 | 4.060 | 92,553,245 |
| 2025-12-16 | 4.140 | 4.170 | 3.980 | 3.990 | 3.990 | 91,670,659 |
| 2025-12-15 | 4.120 | 4.300 | 4.110 | 4.180 | 4.180 | 93,383,271 |
| 2025-12-12 | 4.380 | 4.400 | 4.160 | 4.160 | 4.160 | 130,637,488 |
| 2025-12-11 | 4.710 | 4.850 | 4.350 | 4.410 | 4.410 | 173,466,776 |
| 2025-12-10 | 4.670 | 4.990 | 4.570 | 4.830 | 4.830 | 214,791,166 |
| 2025-12-09 | 4.480 | 5.010 | 4.310 | 4.810 | 4.810 | 254,593,710 |
| 2025-12-08 | 4.340 | 4.710 | 4.290 | 4.550 | 4.550 | 205,323,234 |
| 2025-12-05 | 4.170 | 4.410 | 4.100 | 4.350 | 4.350 | 172,346,458 |
| 2025-12-04 | 4.280 | 4.390 | 4.180 | 4.200 | 4.200 | 185,660,983 |
| 2025-12-03 | 4.250 | 4.660 | 4.070 | 4.330 | 4.330 | 295,484,759 |
| 2025-12-02 | 3.850 | 4.250 | 3.830 | 4.250 | 4.250 | 164,532,032 |
| 2025-12-01 | 3.830 | 3.880 | 3.770 | 3.860 | 3.860 | 77,707,659 |
| 2025-11-28 | 3.780 | 3.970 | 3.700 | 3.880 | 3.880 | 125,899,207 |
| 2025-11-27 | 3.830 | 3.870 | 3.760 | 3.780 | 3.780 | 77,545,833 |
| 2025-11-26 | 4.030 | 4.070 | 3.840 | 3.850 | 3.850 | 177,243,759 |
| 2025-11-25 | 3.650 | 3.970 | 3.630 | 3.970 | 3.970 | 116,931,107 |
| 2025-11-24 | 3.610 | 3.660 | 3.560 | 3.610 | 3.610 | 46,732,810 |
| 2025-11-21 | 3.650 | 3.710 | 3.580 | 3.590 | 3.590 | 55,584,901 |
| 2025-11-20 | 3.680 | 3.750 | 3.630 | 3.680 | 3.680 | 54,110,445 |
| 2025-11-19 | 3.780 | 3.790 | 3.660 | 3.670 | 3.670 | 58,768,372 |
| 2025-11-18 | 3.920 | 3.950 | 3.730 | 3.770 | 3.770 | 84,935,550 |
| 2025-11-17 | 3.850 | 4.030 | 3.830 | 3.950 | 3.950 | 106,890,323 |
| 2025-11-14 | 3.730 | 3.990 | 3.730 | 3.830 | 3.830 | 105,482,326 |
| 2025-11-13 | 3.710 | 3.770 | 3.660 | 3.750 | 3.750 | 54,702,090 |
| 2025-11-12 | 3.700 | 3.750 | 3.700 | 3.720 | 3.720 | 41,083,976 |
| 2025-11-11 | 3.690 | 3.720 | 3.680 | 3.700 | 3.700 | 38,979,738 |
| 2025-11-10 | 3.670 | 3.720 | 3.650 | 3.700 | 3.700 | 49,305,055 |
| 2025-11-07 | 3.690 | 3.740 | 3.650 | 3.670 | 3.670 | 49,302,140 |
| 2025-11-06 | 3.740 | 3.850 | 3.640 | 3.700 | 3.700 | 89,890,003 |
| 2025-11-05 | 3.710 | 3.780 | 3.680 | 3.730 | 3.730 | 89,998,615 |
| 2025-11-04 | 3.570 | 3.890 | 3.560 | 3.790 | 3.790 | 149,703,446 |
| 2025-11-03 | 3.570 | 3.610 | 3.550 | 3.580 | 3.580 | 46,274,005 |
| 2025-10-31 | 3.540 | 3.610 | 3.540 | 3.580 | 3.580 | 62,548,845 |
| 2025-10-30 | 3.560 | 3.610 | 3.500 | 3.510 | 3.510 | 83,721,650 |
| 2025-10-29 | 3.700 | 3.700 | 3.520 | 3.570 | 3.570 | 92,228,769 |
| 2025-10-28 | 3.580 | 3.850 | 3.580 | 3.730 | 3.730 | 129,864,065 |
| 2025-10-27 | 3.530 | 3.670 | 3.510 | 3.570 | 3.570 | 77,469,285 |
| 2025-10-24 | 3.570 | 3.580 | 3.520 | 3.520 | 3.520 | 31,127,981 |
| 2025-10-23 | 3.530 | 3.560 | 3.530 | 3.560 | 3.560 | 26,774,634 |
| 2025-10-22 | 3.510 | 3.550 | 3.510 | 3.540 | 3.540 | 25,182,300 |
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.