Fujian Expressway Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.680 | 3.700 | 3.650 | 3.660 | 3.660 | 50,093,450 |
| 2025-04-21 | 3.770 | 3.770 | 3.640 | 3.720 | 3.720 | 96,534,191 |
| 2025-04-18 | 3.880 | 3.970 | 3.860 | 3.950 | 3.950 | 26,087,163 |
| 2025-04-17 | 3.850 | 3.940 | 3.830 | 3.890 | 3.890 | 19,786,975 |
| 2025-04-16 | 3.800 | 3.880 | 3.790 | 3.860 | 3.860 | 25,824,066 |
| 2025-04-15 | 3.850 | 3.860 | 3.810 | 3.810 | 3.810 | 15,811,419 |
| 2025-04-14 | 3.810 | 3.910 | 3.790 | 3.860 | 3.860 | 25,323,574 |
| 2025-04-11 | 3.820 | 3.860 | 3.790 | 3.810 | 3.810 | 21,646,285 |
| 2025-04-10 | 3.860 | 3.890 | 3.790 | 3.840 | 3.840 | 30,850,052 |
| 2025-04-09 | 3.800 | 3.870 | 3.680 | 3.860 | 3.860 | 37,165,799 |
| 2025-04-08 | 3.730 | 3.860 | 3.730 | 3.840 | 3.840 | 46,809,579 |
| 2025-04-07 | 3.910 | 3.960 | 3.640 | 3.720 | 3.720 | 47,422,352 |
| 2025-04-03 | 3.990 | 4.030 | 3.970 | 4.010 | 4.010 | 20,223,806 |
| 2025-04-02 | 3.950 | 4.030 | 3.930 | 4.000 | 4.000 | 30,034,022 |
| 2025-04-01 | 3.850 | 3.970 | 3.840 | 3.960 | 3.960 | 33,847,201 |
| 2025-03-31 | 3.840 | 3.900 | 3.820 | 3.850 | 3.850 | 22,508,800 |
| 2025-03-28 | 3.840 | 3.860 | 3.790 | 3.840 | 3.840 | 18,649,900 |
| 2025-03-27 | 3.880 | 3.890 | 3.820 | 3.830 | 3.830 | 17,257,850 |
| 2025-03-26 | 3.810 | 3.880 | 3.800 | 3.870 | 3.870 | 26,569,915 |
| 2025-03-25 | 3.770 | 3.820 | 3.750 | 3.810 | 3.810 | 23,473,613 |
| 2025-03-24 | 3.770 | 3.780 | 3.720 | 3.770 | 3.770 | 22,714,303 |
| 2025-03-21 | 3.760 | 3.800 | 3.740 | 3.770 | 3.770 | 19,234,151 |
| 2025-03-20 | 3.730 | 3.770 | 3.730 | 3.760 | 3.760 | 21,808,100 |
| 2025-03-19 | 3.730 | 3.740 | 3.710 | 3.730 | 3.730 | 16,178,596 |
| 2025-03-18 | 3.690 | 3.750 | 3.640 | 3.740 | 3.740 | 37,911,749 |
| 2025-03-17 | 3.690 | 3.710 | 3.680 | 3.680 | 3.680 | 21,288,861 |
| 2025-03-14 | 3.650 | 3.690 | 3.640 | 3.680 | 3.680 | 25,999,559 |
| 2025-03-13 | 3.640 | 3.650 | 3.620 | 3.650 | 3.650 | 18,363,600 |
| 2025-03-12 | 3.660 | 3.680 | 3.600 | 3.640 | 3.640 | 47,806,286 |
| 2025-03-11 | 3.680 | 3.680 | 3.630 | 3.660 | 3.660 | 26,816,962 |
| 2025-03-10 | 3.680 | 3.760 | 3.670 | 3.680 | 3.680 | 43,772,713 |
| 2025-03-07 | 3.690 | 3.730 | 3.670 | 3.680 | 3.680 | 31,946,164 |
| 2025-03-06 | 3.720 | 3.720 | 3.660 | 3.690 | 3.690 | 33,663,005 |
| 2025-03-05 | 3.760 | 3.780 | 3.700 | 3.720 | 3.720 | 25,120,600 |
| 2025-03-04 | 3.730 | 3.810 | 3.730 | 3.760 | 3.760 | 19,019,361 |
| 2025-03-03 | 3.820 | 3.880 | 3.730 | 3.740 | 3.740 | 23,469,946 |
| 2025-02-28 | 3.820 | 3.860 | 3.790 | 3.820 | 3.820 | 23,106,246 |
| 2025-02-27 | 3.740 | 3.820 | 3.730 | 3.820 | 3.820 | 22,386,086 |
| 2025-02-26 | 3.730 | 3.770 | 3.720 | 3.740 | 3.740 | 15,257,101 |
| 2025-02-25 | 3.770 | 3.770 | 3.720 | 3.720 | 3.720 | 15,571,700 |
| 2025-02-24 | 3.800 | 3.850 | 3.770 | 3.770 | 3.770 | 16,631,003 |
| 2025-02-21 | 3.850 | 3.880 | 3.790 | 3.800 | 3.800 | 17,829,750 |
| 2025-02-20 | 3.890 | 3.910 | 3.820 | 3.850 | 3.850 | 23,059,105 |
| 2025-02-19 | 3.900 | 3.930 | 3.850 | 3.870 | 3.870 | 20,149,937 |
| 2025-02-18 | 3.800 | 3.920 | 3.780 | 3.900 | 3.900 | 45,846,778 |
| 2025-02-17 | 3.710 | 3.820 | 3.680 | 3.800 | 3.800 | 49,294,287 |
| 2025-02-14 | 3.690 | 3.730 | 3.650 | 3.700 | 3.700 | 44,846,988 |
| 2025-02-13 | 3.700 | 3.720 | 3.660 | 3.680 | 3.680 | 39,382,660 |
| 2025-02-12 | 3.800 | 3.800 | 3.660 | 3.700 | 3.700 | 43,140,267 |
| 2025-02-11 | 3.720 | 3.790 | 3.710 | 3.790 | 3.790 | 29,913,202 |
| 2025-02-10 | 3.770 | 3.810 | 3.710 | 3.710 | 3.710 | 30,611,443 |
| 2025-02-07 | 3.760 | 3.790 | 3.720 | 3.770 | 3.770 | 19,163,300 |
| 2025-02-06 | 3.760 | 3.780 | 3.730 | 3.760 | 3.760 | 16,993,640 |
| 2025-02-05 | 3.870 | 3.890 | 3.750 | 3.770 | 3.770 | 27,186,500 |
| 2025-01-27 | 3.830 | 3.940 | 3.810 | 3.860 | 3.860 | 27,034,470 |
| 2025-01-24 | 3.840 | 3.860 | 3.760 | 3.830 | 3.830 | 25,248,872 |
| 2025-01-23 | 3.850 | 3.900 | 3.820 | 3.840 | 3.840 | 22,070,537 |
| 2025-01-22 | 3.890 | 3.900 | 3.810 | 3.830 | 3.830 | 19,751,000 |
| 2025-01-21 | 3.950 | 3.960 | 3.870 | 3.890 | 3.890 | 18,602,001 |
| 2025-01-20 | 3.930 | 4.000 | 3.890 | 3.940 | 3.940 | 23,794,200 |
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.