Fujian Expressway Development Co.,Ltd (600033.SS) SHH
Currency In CNY
AD
- 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 ¥1,491.6 as of July 15, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,621, while ¥1000 invested 1 year ago would be worth ¥1,017.19. This corresponds to total returns of 49.16%, 62.1%, 1.72%, respectively, with annualized returns of 4.08%, 10.14%, 1.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600033.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 14, 2026 | 3.47 | 3.52 | 3.52 | 3.55 | 3.46 | 23.45M |
| July 13, 2026 | 3.43 | 3.48 | 3.48 | 3.49 | 3.42 | 23.4M |
| July 10, 2026 | 3.39 | 3.42 | 3.42 | 3.44 | 3.34 | 22.76M |
| July 09, 2026 | 3.39 | 3.38 | 3.38 | 3.43 | 3.36 | 20.78M |
| July 08, 2026 | 3.38 | 3.41 | 3.41 | 3.42 | 3.33 | 19.59M |
| July 07, 2026 | 3.43 | 3.38 | 3.38 | 3.44 | 3.35 | 16.28M |
| July 06, 2026 | 3.38 | 3.43 | 3.43 | 3.45 | 3.36 | 19.27M |
| July 03, 2026 | 3.36 | 3.38 | 3.38 | 3.42 | 3.36 | 13.78M |
| July 02, 2026 | 3.3 | 3.37 | 3.37 | 3.41 | 3.29 | 22.79M |
| July 01, 2026 | 3.22 | 3.3 | 3.3 | 3.32 | 3.21 | 22.6M |
| June 30, 2026 | 3.31 | 3.22 | 3.22 | 3.32 | 3.22 | 16.16M |
| June 29, 2026 | 3.31 | 3.32 | 3.32 | 3.35 | 3.22 | 25.31M |
| June 26, 2026 | 3.35 | 3.3 | 3.3 | 3.36 | 3.3 | 17.06M |
| June 25, 2026 | 3.39 | 3.36 | 3.36 | 3.4 | 3.34 | 23.48M |
| June 24, 2026 | 3.49 | 3.4 | 3.4 | 3.49 | 3.39 | 21.68M |
| June 23, 2026 | 3.45 | 3.49 | 3.49 | 3.53 | 3.44 | 21.87M |
| June 22, 2026 | 3.46 | 3.45 | 3.45 | 3.46 | 3.38 | 23.05M |
| June 18, 2026 | 3.51 | 3.46 | 3.46 | 3.52 | 3.44 | 22.16M |
| June 17, 2026 | 3.56 | 3.53 | 3.53 | 3.56 | 3.51 | 13.97M |
| June 16, 2026 | 3.59 | 3.55 | 3.55 | 3.61 | 3.54 | 22.37M |
| June 15, 2026 | 3.59 | 3.61 | 3.61 | 3.61 | 3.56 | 24.12M |
| June 12, 2026 | 3.48 | 3.56 | 3.56 | 3.57 | 3.47 | 33.54M |
| June 11, 2026 | 3.49 | 3.49 | 3.49 | 3.5 | 3.45 | 18.27M |
| June 10, 2026 | 3.46 | 3.5 | 3.5 | 3.5 | 3.43 | 25.9M |
| June 09, 2026 | 3.47 | 3.46 | 3.46 | 3.49 | 3.45 | 15.73M |
| June 08, 2026 | 3.52 | 3.47 | 3.47 | 3.53 | 3.45 | 31.44M |
| June 05, 2026 | 3.53 | 3.54 | 3.54 | 3.59 | 3.53 | 21.36M |
| June 04, 2026 | 3.56 | 3.52 | 3.52 | 3.59 | 3.51 | 19.18M |
| 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 |
AD
