Fujian Expressway Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.460 | 3.470 | 3.430 | 3.460 | 3.460 | 20,422,946 |
| 2024-10-23 | 3.460 | 3.480 | 3.440 | 3.470 | 3.470 | 26,864,760 |
| 2024-10-22 | 3.430 | 3.470 | 3.410 | 3.450 | 3.450 | 25,448,693 |
| 2024-10-21 | 3.470 | 3.500 | 3.410 | 3.420 | 3.420 | 40,958,383 |
| 2024-10-18 | 3.440 | 3.510 | 3.400 | 3.460 | 3.460 | 40,624,913 |
| 2024-10-17 | 3.520 | 3.530 | 3.420 | 3.430 | 3.430 | 37,760,100 |
| 2024-10-16 | 3.410 | 3.520 | 3.410 | 3.520 | 3.520 | 36,560,785 |
| 2024-10-15 | 3.510 | 3.520 | 3.440 | 3.440 | 3.440 | 32,667,941 |
| 2024-10-14 | 3.490 | 3.560 | 3.470 | 3.530 | 3.530 | 37,587,613 |
| 2024-10-11 | 3.570 | 3.580 | 3.450 | 3.470 | 3.470 | 34,330,365 |
| 2024-10-10 | 3.520 | 3.630 | 3.490 | 3.560 | 3.560 | 48,115,593 |
| 2024-10-09 | 3.720 | 3.720 | 3.460 | 3.470 | 3.470 | 61,771,878 |
| 2024-10-08 | 4.110 | 4.130 | 3.700 | 3.770 | 3.770 | 104,389,225 |
| 2024-09-30 | 3.600 | 3.810 | 3.590 | 3.750 | 3.750 | 82,733,514 |
| 2024-09-27 | 3.520 | 3.550 | 3.480 | 3.540 | 3.540 | 17,220,694 |
| 2024-09-26 | 3.430 | 3.500 | 3.410 | 3.500 | 3.500 | 25,304,120 |
| 2024-09-25 | 3.390 | 3.510 | 3.390 | 3.420 | 3.420 | 31,137,200 |
| 2024-09-24 | 3.260 | 3.380 | 3.250 | 3.380 | 3.380 | 30,537,370 |
| 2024-09-23 | 3.220 | 3.270 | 3.200 | 3.240 | 3.240 | 14,954,430 |
| 2024-09-20 | 3.260 | 3.270 | 3.200 | 3.220 | 3.220 | 16,656,723 |
| 2024-09-19 | 3.260 | 3.280 | 3.210 | 3.250 | 3.250 | 18,309,000 |
| 2024-09-18 | 3.290 | 3.290 | 3.190 | 3.240 | 3.240 | 17,094,300 |
| 2024-09-13 | 3.270 | 3.290 | 3.220 | 3.230 | 3.230 | 24,085,400 |
| 2024-09-12 | 3.180 | 3.290 | 3.170 | 3.270 | 3.270 | 29,867,001 |
| 2024-09-11 | 3.280 | 3.280 | 3.160 | 3.180 | 3.180 | 31,744,500 |
| 2024-09-10 | 3.300 | 3.320 | 3.240 | 3.280 | 3.280 | 21,397,651 |
| 2024-09-09 | 3.400 | 3.400 | 3.280 | 3.300 | 3.300 | 22,094,000 |
| 2024-09-06 | 3.380 | 3.480 | 3.370 | 3.400 | 3.400 | 23,108,020 |
| 2024-09-05 | 3.310 | 3.390 | 3.290 | 3.380 | 3.380 | 22,992,510 |
| 2024-09-04 | 3.330 | 3.360 | 3.300 | 3.320 | 3.320 | 18,125,265 |
| 2024-09-03 | 3.430 | 3.440 | 3.290 | 3.340 | 3.340 | 28,163,500 |
| 2024-09-02 | 3.390 | 3.480 | 3.380 | 3.430 | 3.430 | 23,791,102 |
| 2024-08-30 | 3.400 | 3.450 | 3.360 | 3.410 | 3.410 | 28,151,100 |
| 2024-08-29 | 3.530 | 3.530 | 3.410 | 3.420 | 3.420 | 20,230,000 |
| 2024-08-28 | 3.500 | 3.550 | 3.500 | 3.530 | 3.530 | 12,923,450 |
| 2024-08-27 | 3.490 | 3.530 | 3.480 | 3.500 | 3.500 | 19,005,950 |
| 2024-08-26 | 3.560 | 3.570 | 3.460 | 3.490 | 3.490 | 26,670,000 |
| 2024-08-23 | 3.600 | 3.620 | 3.550 | 3.570 | 3.570 | 15,644,250 |
| 2024-08-22 | 3.590 | 3.640 | 3.590 | 3.610 | 3.610 | 14,664,926 |
| 2024-08-21 | 3.640 | 3.650 | 3.580 | 3.600 | 3.600 | 16,075,969 |
| 2024-08-20 | 3.690 | 3.690 | 3.610 | 3.650 | 3.650 | 15,437,369 |
| 2024-08-19 | 3.630 | 3.700 | 3.630 | 3.680 | 3.680 | 15,908,700 |
| 2024-08-16 | 3.640 | 3.660 | 3.620 | 3.640 | 3.640 | 12,199,100 |
| 2024-08-15 | 3.620 | 3.660 | 3.610 | 3.630 | 3.630 | 16,102,804 |
| 2024-08-14 | 3.650 | 3.670 | 3.610 | 3.610 | 3.610 | 15,575,050 |
| 2024-08-13 | 3.580 | 3.650 | 3.580 | 3.650 | 3.650 | 14,702,314 |
| 2024-08-12 | 3.610 | 3.630 | 3.580 | 3.600 | 3.600 | 17,632,237 |
| 2024-08-09 | 3.630 | 3.660 | 3.610 | 3.620 | 3.620 | 12,333,015 |
| 2024-08-08 | 3.630 | 3.660 | 3.620 | 3.630 | 3.630 | 13,315,385 |
| 2024-08-07 | 3.650 | 3.670 | 3.620 | 3.640 | 3.640 | 18,292,600 |
| 2024-08-06 | 3.720 | 3.740 | 3.620 | 3.650 | 3.650 | 23,270,300 |
| 2024-08-05 | 3.750 | 3.770 | 3.700 | 3.700 | 3.700 | 23,043,950 |
| 2024-08-02 | 3.780 | 3.820 | 3.760 | 3.770 | 3.770 | 20,022,400 |
| 2024-08-01 | 3.690 | 3.830 | 3.680 | 3.810 | 3.810 | 48,004,665 |
| 2024-07-31 | 3.720 | 3.800 | 3.650 | 3.700 | 3.700 | 35,677,328 |
| 2024-07-30 | 3.710 | 3.750 | 3.690 | 3.720 | 3.720 | 13,664,300 |
| 2024-07-29 | 3.720 | 3.760 | 3.700 | 3.720 | 3.720 | 20,191,100 |
| 2024-07-26 | 3.740 | 3.740 | 3.670 | 3.710 | 3.710 | 17,229,897 |
| 2024-07-25 | 3.720 | 3.750 | 3.690 | 3.730 | 3.730 | 13,990,228 |
| 2024-07-24 | 3.720 | 3.760 | 3.680 | 3.710 | 3.710 | 21,441,333 |
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.