Fujian Expressway Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.520 | 3.530 | 3.510 | 3.510 | 3.510 | 24,965,500 |
| 2025-10-20 | 3.480 | 3.520 | 3.440 | 3.510 | 3.510 | 39,454,550 |
| 2025-10-17 | 3.440 | 3.500 | 3.430 | 3.480 | 3.480 | 36,258,225 |
| 2025-10-16 | 3.430 | 3.450 | 3.420 | 3.450 | 3.450 | 21,652,851 |
| 2025-10-15 | 3.420 | 3.460 | 3.410 | 3.430 | 3.430 | 31,198,693 |
| 2025-10-14 | 3.390 | 3.430 | 3.390 | 3.420 | 3.420 | 34,213,474 |
| 2025-10-13 | 3.410 | 3.410 | 3.360 | 3.390 | 3.390 | 30,690,502 |
| 2025-10-10 | 3.370 | 3.440 | 3.370 | 3.430 | 3.430 | 33,812,822 |
| 2025-10-09 | 3.360 | 3.380 | 3.350 | 3.370 | 3.370 | 17,639,614 |
| 2025-09-30 | 3.370 | 3.380 | 3.350 | 3.360 | 3.360 | 11,912,749 |
| 2025-09-29 | 3.360 | 3.380 | 3.340 | 3.380 | 3.380 | 16,863,997 |
| 2025-09-26 | 3.360 | 3.380 | 3.350 | 3.370 | 3.370 | 10,520,415 |
| 2025-09-25 | 3.400 | 3.410 | 3.360 | 3.370 | 3.370 | 18,716,725 |
| 2025-09-24 | 3.390 | 3.430 | 3.380 | 3.410 | 3.410 | 23,345,810 |
| 2025-09-23 | 3.410 | 3.420 | 3.350 | 3.400 | 3.400 | 30,606,470 |
| 2025-09-22 | 3.450 | 3.460 | 3.410 | 3.420 | 3.420 | 19,109,490 |
| 2025-09-19 | 3.480 | 3.490 | 3.450 | 3.450 | 3.450 | 24,855,793 |
| 2025-09-18 | 3.530 | 3.540 | 3.470 | 3.480 | 3.480 | 30,650,250 |
| 2025-09-17 | 3.550 | 3.560 | 3.510 | 3.530 | 3.530 | 23,548,190 |
| 2025-09-16 | 3.510 | 3.550 | 3.500 | 3.550 | 3.550 | 30,840,020 |
| 2025-09-15 | 3.520 | 3.530 | 3.490 | 3.510 | 3.510 | 19,628,200 |
| 2025-09-12 | 3.500 | 3.530 | 3.490 | 3.510 | 3.510 | 31,485,364 |
| 2025-09-11 | 3.480 | 3.500 | 3.460 | 3.500 | 3.500 | 19,067,300 |
| 2025-09-10 | 3.480 | 3.490 | 3.470 | 3.480 | 3.480 | 15,738,317 |
| 2025-09-09 | 3.500 | 3.500 | 3.470 | 3.480 | 3.480 | 21,719,877 |
| 2025-09-08 | 3.500 | 3.520 | 3.490 | 3.490 | 3.490 | 19,628,533 |
| 2025-09-05 | 3.540 | 3.540 | 3.480 | 3.500 | 3.500 | 28,366,482 |
| 2025-09-04 | 3.520 | 3.540 | 3.480 | 3.540 | 3.540 | 32,139,095 |
| 2025-09-03 | 3.530 | 3.540 | 3.480 | 3.520 | 3.520 | 39,405,714 |
| 2025-09-02 | 3.490 | 3.530 | 3.480 | 3.530 | 3.530 | 48,611,186 |
| 2025-09-01 | 3.500 | 3.510 | 3.430 | 3.490 | 3.490 | 50,060,967 |
| 2025-08-29 | 3.460 | 3.510 | 3.450 | 3.490 | 3.490 | 33,741,768 |
| 2025-08-28 | 3.460 | 3.480 | 3.430 | 3.450 | 3.450 | 23,382,711 |
| 2025-08-27 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 27,159,318 |
| 2025-08-26 | 3.510 | 3.510 | 3.500 | 3.500 | 3.500 | 16,527,491 |
| 2025-08-25 | 3.500 | 3.520 | 3.490 | 3.510 | 3.510 | 31,595,584 |
| 2025-08-22 | 3.490 | 3.500 | 3.480 | 3.500 | 3.500 | 17,624,747 |
| 2025-08-21 | 3.480 | 3.500 | 3.480 | 3.490 | 3.490 | 22,022,145 |
| 2025-08-20 | 3.480 | 3.490 | 3.460 | 3.480 | 3.480 | 18,181,232 |
| 2025-08-19 | 3.480 | 3.490 | 3.480 | 3.480 | 3.480 | 10,982,547 |
| 2025-08-18 | 3.480 | 3.500 | 3.480 | 3.480 | 3.480 | 16,320,362 |
| 2025-08-15 | 3.480 | 3.490 | 3.470 | 3.490 | 3.490 | 15,297,744 |
| 2025-08-14 | 3.490 | 3.500 | 3.470 | 3.470 | 3.470 | 13,084,782 |
| 2025-08-13 | 3.500 | 3.510 | 3.480 | 3.490 | 3.490 | 20,103,352 |
| 2025-08-12 | 3.500 | 3.510 | 3.490 | 3.510 | 3.510 | 11,239,925 |
| 2025-08-11 | 3.500 | 3.510 | 3.490 | 3.500 | 3.500 | 13,939,114 |
| 2025-08-08 | 3.490 | 3.500 | 3.480 | 3.500 | 3.500 | 13,530,500 |
| 2025-08-07 | 3.490 | 3.500 | 3.480 | 3.490 | 3.490 | 11,341,138 |
| 2025-08-06 | 3.490 | 3.500 | 3.480 | 3.490 | 3.490 | 13,547,369 |
| 2025-08-05 | 3.480 | 3.500 | 3.470 | 3.490 | 3.490 | 16,629,000 |
| 2025-08-04 | 3.460 | 3.480 | 3.450 | 3.480 | 3.480 | 13,409,277 |
| 2025-08-01 | 3.480 | 3.500 | 3.460 | 3.460 | 3.460 | 18,417,400 |
| 2025-07-31 | 3.520 | 3.520 | 3.470 | 3.480 | 3.480 | 27,524,774 |
| 2025-07-30 | 3.490 | 3.530 | 3.490 | 3.510 | 3.510 | 22,579,034 |
| 2025-07-29 | 3.510 | 3.520 | 3.490 | 3.500 | 3.500 | 25,357,448 |
| 2025-07-28 | 3.560 | 3.560 | 3.510 | 3.520 | 3.520 | 32,627,857 |
| 2025-07-25 | 3.590 | 3.600 | 3.550 | 3.560 | 3.560 | 21,899,750 |
| 2025-07-24 | 3.580 | 3.590 | 3.570 | 3.590 | 3.590 | 21,998,564 |
| 2025-07-23 | 3.570 | 3.620 | 3.570 | 3.590 | 3.590 | 43,753,512 |
| 2025-07-22 | 3.540 | 3.570 | 3.520 | 3.570 | 3.570 | 32,064,250 |
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.