Fujian Expressway Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.700 | 3.810 | 3.680 | 3.790 | 3.790 | 37,257,154 |
| 2026-10-15 | 3.770 | 3.780 | 3.690 | 3.700 | 3.700 | 31,642,225 |
| 2026-10-14 | 3.760 | 3.810 | 3.760 | 3.790 | 3.790 | 30,384,357 |
| 2026-10-13 | 3.730 | 3.790 | 3.710 | 3.760 | 3.760 | 29,555,586 |
| 2026-10-12 | 3.740 | 3.780 | 3.710 | 3.740 | 3.740 | 30,873,654 |
| 2026-10-09 | 3.710 | 3.750 | 3.700 | 3.740 | 3.740 | 29,345,800 |
| 2026-10-08 | 3.670 | 3.730 | 3.660 | 3.710 | 3.710 | 30,167,536 |
| 2026-09-30 | 3.620 | 3.710 | 3.600 | 3.670 | 3.670 | 28,940,828 |
| 2026-09-29 | 3.570 | 3.630 | 3.510 | 3.620 | 3.620 | 30,177,175 |
| 2026-09-28 | 3.600 | 3.620 | 3.410 | 3.590 | 3.590 | 67,496,414 |
| 2026-09-24 | 3.620 | 3.730 | 3.620 | 3.730 | 3.730 | 48,365,714 |
| 2026-09-23 | 3.610 | 3.660 | 3.600 | 3.630 | 3.630 | 20,259,096 |
| 2026-09-22 | 3.630 | 3.660 | 3.580 | 3.620 | 3.620 | 27,549,703 |
| 2026-09-21 | 3.630 | 3.660 | 3.600 | 3.630 | 3.630 | 32,138,150 |
| 2026-09-18 | 3.690 | 3.750 | 3.660 | 3.670 | 3.670 | 50,215,635 |
| 2026-09-17 | 3.670 | 3.670 | 3.590 | 3.620 | 3.620 | 32,173,541 |
| 2026-09-16 | 3.650 | 3.700 | 3.620 | 3.690 | 3.690 | 34,173,819 |
| 2026-09-15 | 3.670 | 3.700 | 3.630 | 3.660 | 3.660 | 26,000,427 |
| 2026-09-14 | 3.640 | 3.700 | 3.620 | 3.670 | 3.670 | 24,290,000 |
| 2026-09-11 | 3.670 | 3.680 | 3.600 | 3.640 | 3.640 | 28,134,924 |
| 2026-09-10 | 3.640 | 3.690 | 3.620 | 3.670 | 3.670 | 24,847,500 |
| 2026-09-09 | 3.630 | 3.660 | 3.600 | 3.660 | 3.660 | 20,883,530 |
| 2026-09-08 | 3.640 | 3.660 | 3.580 | 3.640 | 3.640 | 35,956,932 |
| 2026-09-07 | 3.610 | 3.660 | 3.580 | 3.640 | 3.640 | 31,949,902 |
| 2026-09-04 | 3.580 | 3.670 | 3.550 | 3.640 | 3.640 | 39,658,295 |
| 2026-09-03 | 3.560 | 3.610 | 3.550 | 3.570 | 3.570 | 26,711,175 |
| 2026-09-02 | 3.580 | 3.590 | 3.540 | 3.550 | 3.550 | 24,446,571 |
| 2026-09-01 | 3.520 | 3.600 | 3.510 | 3.590 | 3.590 | 34,055,528 |
| 2026-08-31 | 3.600 | 3.610 | 3.520 | 3.520 | 3.520 | 26,682,518 |
| 2026-08-28 | 3.550 | 3.600 | 3.530 | 3.590 | 3.590 | 27,613,001 |
| 2026-08-27 | 3.560 | 3.570 | 3.500 | 3.560 | 3.560 | 26,832,300 |
| 2026-08-26 | 3.510 | 3.580 | 3.500 | 3.560 | 3.560 | 24,130,315 |
| 2026-08-25 | 3.520 | 3.550 | 3.480 | 3.510 | 3.510 | 30,912,800 |
| 2026-08-24 | 3.520 | 3.560 | 3.510 | 3.540 | 3.540 | 18,311,200 |
| 2026-08-21 | 3.550 | 3.570 | 3.500 | 3.520 | 3.520 | 20,260,383 |
| 2026-08-20 | 3.540 | 3.600 | 3.530 | 3.550 | 3.550 | 23,073,555 |
| 2026-08-19 | 3.520 | 3.570 | 3.510 | 3.540 | 3.540 | 28,844,600 |
| 2026-08-18 | 3.530 | 3.580 | 3.510 | 3.510 | 3.510 | 22,314,250 |
| 2026-08-17 | 3.490 | 3.550 | 3.450 | 3.540 | 3.540 | 26,521,913 |
| 2026-08-14 | 3.510 | 3.520 | 3.460 | 3.490 | 3.490 | 14,153,707 |
| 2026-08-13 | 3.520 | 3.530 | 3.480 | 3.500 | 3.500 | 17,693,350 |
| 2026-08-12 | 3.510 | 3.540 | 3.490 | 3.520 | 3.520 | 18,118,957 |
| 2026-08-11 | 3.580 | 3.580 | 3.510 | 3.510 | 3.510 | 20,792,000 |
| 2026-08-10 | 3.550 | 3.610 | 3.540 | 3.570 | 3.570 | 24,133,485 |
| 2026-08-07 | 3.590 | 3.600 | 3.520 | 3.540 | 3.540 | 23,488,384 |
| 2026-08-06 | 3.590 | 3.610 | 3.540 | 3.590 | 3.590 | 25,946,816 |
| 2026-08-05 | 3.570 | 3.600 | 3.530 | 3.600 | 3.600 | 20,629,836 |
| 2026-08-04 | 3.670 | 3.680 | 3.570 | 3.580 | 3.580 | 25,934,017 |
| 2026-08-03 | 3.640 | 3.700 | 3.630 | 3.680 | 3.680 | 23,591,136 |
| 2026-07-31 | 3.640 | 3.670 | 3.580 | 3.650 | 3.650 | 29,162,801 |
| 2026-07-30 | 3.620 | 3.660 | 3.600 | 3.650 | 3.650 | 24,040,698 |
| 2026-07-29 | 3.550 | 3.640 | 3.540 | 3.620 | 3.620 | 25,764,643 |
| 2026-07-28 | 3.510 | 3.570 | 3.450 | 3.550 | 3.550 | 25,981,300 |
| 2026-07-27 | 3.530 | 3.550 | 3.490 | 3.520 | 3.520 | 18,653,200 |
| 2026-07-24 | 3.550 | 3.580 | 3.520 | 3.520 | 3.520 | 18,700,536 |
| 2026-07-23 | 3.500 | 3.570 | 3.490 | 3.550 | 3.550 | 22,012,929 |
| 2026-07-22 | 3.550 | 3.580 | 3.510 | 3.560 | 3.489 | 28,723,922 |
| 2026-07-21 | 3.600 | 3.650 | 3.570 | 3.570 | 3.499 | 32,419,229 |
| 2026-07-20 | 3.570 | 3.660 | 3.550 | 3.620 | 3.548 | 40,165,650 |
| 2026-07-17 | 3.590 | 3.650 | 3.550 | 3.550 | 3.479 | 34,992,695 |
Page 1 of 21 · 1,214 trading daysOlder →
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.