Fujian Expressway Development Co.,Ltd (600033.SS) SHH
3.52
-0.05(-1.40%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
600033.SS Historical Return
If you invested ¥1000 in Fujian Expressway Development Co.,Ltd (600033.SS) 10 years ago, it would be worth ¥1,523.81 as of June 04, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,578.48, while ¥1000 invested 1 year ago would be worth ¥991.55. This corresponds to total returns of 52.38%, 57.85%, -0.85%, respectively, with annualized returns of 4.3%, 9.55%, -0.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600033.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 03, 2026 | 3.61 | 3.57 | 3.57 | 3.61 | 3.53 | 28.96M |
| June 02, 2026 | 3.65 | 3.62 | 3.62 | 3.68 | 3.61 | 25.58M |
| June 01, 2026 | 3.62 | 3.65 | 3.65 | 3.66 | 3.57 | 28.58M |
| May 29, 2026 | 3.51 | 3.62 | 3.62 | 3.64 | 3.51 | 43.1M |
| May 28, 2026 | 3.52 | 3.51 | 3.51 | 3.56 | 3.5 | 23M |
| May 27, 2026 | 3.52 | 3.52 | 3.52 | 3.55 | 3.48 | 20.43M |
| May 26, 2026 | 3.53 | 3.53 | 3.53 | 3.55 | 3.51 | 14.03M |
| May 25, 2026 | 3.54 | 3.53 | 3.53 | 3.56 | 3.51 | 14.5M |
| May 22, 2026 | 3.57 | 3.54 | 3.54 | 3.58 | 3.53 | 18.1M |
| May 21, 2026 | 3.55 | 3.56 | 3.56 | 3.62 | 3.55 | 27.31M |
| May 20, 2026 | 3.58 | 3.55 | 3.55 | 3.58 | 3.52 | 18.3M |
| May 19, 2026 | 3.54 | 3.58 | 3.58 | 3.59 | 3.53 | 20.56M |
| May 18, 2026 | 3.54 | 3.54 | 3.53 | 3.55 | 3.52 | 14.55M |
| May 15, 2026 | 3.6 | 3.54 | 3.54 | 3.61 | 3.53 | 24.6M |
| May 14, 2026 | 3.66 | 3.6 | 3.6 | 3.66 | 3.6 | 21.15M |
| May 13, 2026 | 3.65 | 3.65 | 3.65 | 3.66 | 3.63 | 19.18M |
| May 12, 2026 | 3.67 | 3.65 | 3.65 | 3.69 | 3.64 | 22.96M |
| May 11, 2026 | 3.66 | 3.66 | 3.66 | 3.67 | 3.63 | 23M |
| May 08, 2026 | 3.63 | 3.66 | 3.66 | 3.68 | 3.62 | 30.42M |
| May 07, 2026 | 3.63 | 3.63 | 3.63 | 3.64 | 3.62 | 15.62M |
| May 06, 2026 | 3.65 | 3.63 | 3.63 | 3.66 | 3.62 | 22.13M |
| April 30, 2026 | 3.65 | 3.64 | 3.64 | 3.67 | 3.62 | 21.06M |
| April 29, 2026 | 3.64 | 3.65 | 3.65 | 3.67 | 3.63 | 19.58M |
| April 28, 2026 | 3.59 | 3.65 | 3.65 | 3.66 | 3.58 | 23.37M |
| April 27, 2026 | 3.59 | 3.59 | 3.59 | 3.62 | 3.57 | 18.96M |
| April 24, 2026 | 3.64 | 3.61 | 3.61 | 3.65 | 3.59 | 21.01M |
| April 23, 2026 | 3.64 | 3.64 | 3.64 | 3.65 | 3.61 | 19.54M |
| April 22, 2026 | 3.65 | 3.65 | 3.65 | 3.66 | 3.63 | 12.75M |
| April 21, 2026 | 3.65 | 3.65 | 3.65 | 3.68 | 3.63 | 21.98M |
| April 20, 2026 | 3.72 | 3.65 | 3.65 | 3.73 | 3.64 | 32.4M |
| April 17, 2026 | 3.68 | 3.7 | 3.7 | 3.72 | 3.67 | 24.37M |
| April 16, 2026 | 3.66 | 3.69 | 3.69 | 3.69 | 3.65 | 21.39M |
| April 15, 2026 | 3.64 | 3.66 | 3.66 | 3.68 | 3.62 | 21.27M |
| April 14, 2026 | 3.66 | 3.63 | 3.63 | 3.67 | 3.61 | 26.31M |
| April 13, 2026 | 3.74 | 3.66 | 3.66 | 3.76 | 3.65 | 31.85M |
| April 10, 2026 | 3.71 | 3.69 | 3.69 | 3.73 | 3.68 | 30.53M |
| April 09, 2026 | 3.78 | 3.7 | 3.7 | 3.78 | 3.68 | 33.58M |
| April 08, 2026 | 3.73 | 3.8 | 3.8 | 3.8 | 3.72 | 32.89M |
| April 07, 2026 | 3.69 | 3.7 | 3.7 | 3.73 | 3.67 | 21.82M |
| April 03, 2026 | 3.78 | 3.7 | 3.7 | 3.79 | 3.66 | 28.49M |
| April 02, 2026 | 3.76 | 3.77 | 3.77 | 3.82 | 3.75 | 30.48M |
| April 01, 2026 | 3.81 | 3.78 | 3.78 | 3.88 | 3.76 | 39.48M |
| March 31, 2026 | 3.8 | 3.84 | 3.84 | 3.9 | 3.77 | 64.03M |
| March 30, 2026 | 3.66 | 3.82 | 3.82 | 3.83 | 3.61 | 60.42M |
| March 27, 2026 | 3.72 | 3.7 | 3.7 | 3.77 | 3.68 | 34.01M |
| March 26, 2026 | 3.8 | 3.76 | 3.76 | 3.85 | 3.75 | 40.2M |
| March 25, 2026 | 3.64 | 3.85 | 3.85 | 3.87 | 3.62 | 60.97M |
| March 24, 2026 | 3.53 | 3.64 | 3.64 | 3.65 | 3.52 | 42.92M |
| March 23, 2026 | 3.69 | 3.49 | 3.49 | 3.7 | 3.46 | 55.52M |
| March 20, 2026 | 3.75 | 3.71 | 3.71 | 3.79 | 3.71 | 32.18M |
| March 19, 2026 | 3.77 | 3.76 | 3.76 | 3.81 | 3.75 | 33.95M |
| March 18, 2026 | 3.83 | 3.79 | 3.79 | 3.83 | 3.75 | 35.4M |
| March 17, 2026 | 3.85 | 3.83 | 3.83 | 3.89 | 3.82 | 34.94M |
| March 16, 2026 | 3.84 | 3.86 | 3.86 | 3.86 | 3.81 | 38.84M |
| March 13, 2026 | 3.86 | 3.84 | 3.84 | 3.88 | 3.82 | 47.86M |
| March 12, 2026 | 3.8 | 3.86 | 3.86 | 3.88 | 3.8 | 60.79M |
| March 11, 2026 | 3.78 | 3.81 | 3.81 | 3.82 | 3.75 | 46.8M |
| March 10, 2026 | 3.77 | 3.77 | 3.77 | 3.79 | 3.76 | 13.71M |
| March 09, 2026 | 3.77 | 3.76 | 3.76 | 3.81 | 3.75 | 33.22M |
| March 06, 2026 | 3.73 | 3.81 | 3.81 | 3.81 | 3.72 | 36.9M |
