Fujian Expressway Development Co.,Ltd (600033.SS) SHH
3.61
-0.03(-0.82%)
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 ¥1,549.36 as of April 25, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,679.07, while ¥1000 invested 1 year ago would be worth ¥1,014.04. This corresponds to total returns of 54.94%, 67.91%, 1.4%, respectively, with annualized returns of 4.47%, 10.92%, 1.4%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| March 05, 2026 | 3.75 | 3.74 | 3.74 | 3.77 | 3.72 | 33.91M |
| March 04, 2026 | 3.78 | 3.68 | 3.74 | 3.78 | 3.66 | 49.57M |
| March 03, 2026 | 3.78 | 3.8 | 3.8 | 3.83 | 3.78 | 62.14M |
| March 02, 2026 | 3.77 | 3.78 | 3.78 | 3.8 | 3.74 | 38.91M |
| February 27, 2026 | 3.76 | 3.81 | 3.81 | 3.82 | 3.75 | 34.22M |
| February 26, 2026 | 3.79 | 3.76 | 3.76 | 3.81 | 3.74 | 35.76M |
| February 25, 2026 | 3.76 | 3.78 | 3.78 | 3.84 | 3.75 | 35.79M |
| February 24, 2026 | 3.74 | 3.76 | 3.76 | 3.77 | 3.73 | 23.09M |
| February 13, 2026 | 3.78 | 3.72 | 3.72 | 3.78 | 3.71 | 28.06M |
| February 12, 2026 | 3.83 | 3.77 | 3.77 | 3.83 | 3.76 | 38M |
| February 11, 2026 | 3.83 | 3.83 | 3.83 | 3.85 | 3.82 | 18.63M |
| February 10, 2026 | 3.84 | 3.84 | 3.84 | 3.85 | 3.8 | 25.6M |
| February 09, 2026 | 3.84 | 3.84 | 3.84 | 3.87 | 3.82 | 35.68M |
| February 06, 2026 | 3.88 | 3.82 | 3.82 | 3.89 | 3.8 | 52.99M |
| February 05, 2026 | 3.86 | 3.9 | 3.9 | 3.99 | 3.86 | 82.68M |
| February 04, 2026 | 3.76 | 3.84 | 3.84 | 3.85 | 3.75 | 52M |
| February 03, 2026 | 3.75 | 3.77 | 3.77 | 3.78 | 3.73 | 25.43M |
| February 02, 2026 | 3.81 | 3.74 | 3.74 | 3.84 | 3.73 | 42.2M |
| January 30, 2026 | 3.77 | 3.82 | 3.82 | 3.83 | 3.76 | 54.25M |
| January 29, 2026 | 3.78 | 3.78 | 3.78 | 3.8 | 3.74 | 35.31M |
| January 28, 2026 | 3.75 | 3.78 | 3.78 | 3.81 | 3.75 | 37.05M |
| January 27, 2026 | 3.78 | 3.76 | 3.76 | 3.79 | 3.71 | 38.18M |
| January 26, 2026 | 3.83 | 3.78 | 3.78 | 3.84 | 3.77 | 45.01M |
| January 23, 2026 | 3.81 | 3.83 | 3.83 | 3.84 | 3.8 | 41.83M |
| January 22, 2026 | 3.79 | 3.81 | 3.81 | 3.82 | 3.78 | 36.32M |
