Fujian Expressway Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.500 | 3.550 | 3.490 | 3.540 | 3.540 | 34,308,364 |
| 2025-07-18 | 3.490 | 3.500 | 3.480 | 3.500 | 3.500 | 18,067,159 |
| 2025-07-17 | 3.510 | 3.520 | 3.480 | 3.490 | 3.490 | 27,026,011 |
| 2025-07-16 | 3.530 | 3.540 | 3.500 | 3.510 | 3.510 | 26,032,752 |
| 2025-07-15 | 3.580 | 3.590 | 3.520 | 3.530 | 3.530 | 31,137,040 |
| 2025-07-14 | 3.580 | 3.600 | 3.570 | 3.570 | 3.570 | 30,608,200 |
| 2025-07-11 | 3.580 | 3.590 | 3.560 | 3.570 | 3.570 | 27,418,123 |
| 2025-07-10 | 3.600 | 3.630 | 3.590 | 3.620 | 3.620 | 31,940,786 |
| 2025-07-09 | 3.590 | 3.610 | 3.590 | 3.590 | 3.590 | 20,172,300 |
| 2025-07-08 | 3.600 | 3.620 | 3.590 | 3.590 | 3.590 | 21,750,500 |
| 2025-07-07 | 3.580 | 3.600 | 3.570 | 3.600 | 3.600 | 20,766,624 |
| 2025-07-04 | 3.560 | 3.600 | 3.560 | 3.580 | 3.580 | 24,588,771 |
| 2025-07-03 | 3.560 | 3.580 | 3.560 | 3.570 | 3.570 | 14,560,700 |
| 2025-07-02 | 3.550 | 3.570 | 3.540 | 3.570 | 3.570 | 16,199,329 |
| 2025-07-01 | 3.540 | 3.550 | 3.530 | 3.550 | 3.550 | 24,215,157 |
| 2025-06-30 | 3.550 | 3.560 | 3.530 | 3.540 | 3.540 | 20,252,187 |
| 2025-06-27 | 3.570 | 3.590 | 3.550 | 3.550 | 3.550 | 26,668,400 |
| 2025-06-26 | 3.600 | 3.600 | 3.570 | 3.570 | 3.570 | 17,501,345 |
| 2025-06-25 | 3.600 | 3.600 | 3.570 | 3.590 | 3.590 | 25,039,857 |
| 2025-06-24 | 3.570 | 3.600 | 3.570 | 3.600 | 3.600 | 14,428,551 |
| 2025-06-23 | 3.580 | 3.590 | 3.560 | 3.570 | 3.570 | 13,030,668 |
| 2025-06-20 | 3.560 | 3.590 | 3.560 | 3.570 | 3.570 | 13,992,162 |
| 2025-06-19 | 3.600 | 3.600 | 3.560 | 3.570 | 3.570 | 15,911,358 |
| 2025-06-18 | 3.600 | 3.610 | 3.570 | 3.600 | 3.600 | 18,494,704 |
| 2025-06-17 | 3.590 | 3.610 | 3.580 | 3.610 | 3.610 | 21,498,140 |
| 2025-06-16 | 3.610 | 3.630 | 3.580 | 3.600 | 3.600 | 22,889,800 |
| 2025-06-13 | 3.630 | 3.650 | 3.610 | 3.620 | 3.620 | 27,419,234 |
| 2025-06-12 | 3.630 | 3.640 | 3.610 | 3.630 | 3.630 | 20,135,453 |
| 2025-06-11 | 3.620 | 3.650 | 3.600 | 3.630 | 3.630 | 23,581,386 |
| 2025-06-10 | 3.630 | 3.630 | 3.600 | 3.620 | 3.620 | 18,910,945 |
| 2025-06-09 | 3.630 | 3.640 | 3.610 | 3.620 | 3.620 | 20,520,747 |
| 2025-06-06 | 3.630 | 3.650 | 3.620 | 3.630 | 3.630 | 15,087,457 |
| 2025-06-05 | 3.640 | 3.650 | 3.620 | 3.620 | 3.620 | 17,199,536 |
| 2025-06-04 | 3.670 | 3.680 | 3.620 | 3.640 | 3.640 | 28,212,586 |
| 2025-06-03 | 3.670 | 3.710 | 3.650 | 3.670 | 3.670 | 40,214,779 |
| 2025-05-30 | 3.630 | 3.680 | 3.620 | 3.670 | 3.670 | 36,111,832 |
| 2025-05-29 | 3.570 | 3.630 | 3.570 | 3.630 | 3.630 | 24,804,251 |
| 2025-05-28 | 3.570 | 3.580 | 3.550 | 3.580 | 3.580 | 13,697,028 |
| 2025-05-27 | 3.580 | 3.600 | 3.550 | 3.570 | 3.570 | 16,554,804 |
| 2025-05-26 | 3.560 | 3.600 | 3.550 | 3.580 | 3.580 | 20,527,191 |
| 2025-05-23 | 3.650 | 3.660 | 3.560 | 3.560 | 3.560 | 42,702,700 |
| 2025-05-22 | 3.660 | 3.680 | 3.640 | 3.650 | 3.650 | 24,587,950 |
| 2025-05-21 | 3.640 | 3.680 | 3.640 | 3.660 | 3.660 | 25,238,752 |
| 2025-05-20 | 3.660 | 3.670 | 3.630 | 3.650 | 3.650 | 20,621,623 |
| 2025-05-19 | 3.620 | 3.670 | 3.620 | 3.650 | 3.650 | 26,492,379 |
| 2025-05-16 | 3.650 | 3.660 | 3.620 | 3.620 | 3.620 | 28,413,734 |
| 2025-05-15 | 3.670 | 3.700 | 3.640 | 3.650 | 3.650 | 31,889,400 |
| 2025-05-14 | 3.700 | 3.700 | 3.630 | 3.680 | 3.680 | 46,159,609 |
| 2025-05-13 | 3.730 | 3.730 | 3.680 | 3.690 | 3.690 | 28,395,967 |
| 2025-05-12 | 3.730 | 3.740 | 3.690 | 3.710 | 3.710 | 20,950,250 |
| 2025-05-09 | 3.690 | 3.730 | 3.690 | 3.720 | 3.720 | 23,935,100 |
| 2025-05-08 | 3.700 | 3.710 | 3.670 | 3.680 | 3.680 | 23,211,830 |
| 2025-05-07 | 3.690 | 3.740 | 3.680 | 3.710 | 3.710 | 35,229,851 |
| 2025-05-06 | 3.650 | 3.680 | 3.620 | 3.680 | 3.680 | 30,532,581 |
| 2025-04-30 | 3.670 | 3.700 | 3.630 | 3.630 | 3.630 | 29,331,343 |
| 2025-04-29 | 3.660 | 3.690 | 3.640 | 3.640 | 3.640 | 21,409,831 |
| 2025-04-28 | 3.650 | 3.680 | 3.630 | 3.660 | 3.660 | 28,135,200 |
| 2025-04-25 | 3.620 | 3.650 | 3.600 | 3.650 | 3.650 | 25,428,619 |
| 2025-04-24 | 3.630 | 3.640 | 3.600 | 3.610 | 3.610 | 25,578,655 |
| 2025-04-23 | 3.660 | 3.670 | 3.610 | 3.620 | 3.620 | 39,035,699 |
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.