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 ¥1,481.48 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,572.05, while ¥1000 invested 1 year ago would be worth ¥1,022.73. This corresponds to total returns of 48.15%, 57.21%, 2.27%, respectively, with annualized returns of 4.01%, 9.47%, 2.27%.
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 |
|---|---|---|---|---|---|---|
| October 23, 2026 | 3.59 | 3.6 | 3.6 | 3.62 | 3.5 | 33.2M |
| October 22, 2026 | 3.68 | 3.62 | 3.62 | 3.74 | 3.61 | 32.41M |
| October 21, 2026 | 3.71 | 3.68 | 3.68 | 3.74 | 3.67 | 19.76M |
| October 20, 2026 | 3.72 | 3.71 | 3.71 | 3.74 | 3.67 | 21M |
| October 19, 2026 | 3.77 | 3.73 | 3.73 | 3.8 | 3.72 | 26.54M |
| October 16, 2026 | 3.7 | 3.79 | 3.79 | 3.81 | 3.68 | 37.26M |
| October 15, 2026 | 3.77 | 3.7 | 3.7 | 3.78 | 3.69 | 31.64M |
| October 14, 2026 | 3.76 | 3.79 | 3.79 | 3.81 | 3.76 | 30.38M |
| October 13, 2026 | 3.73 | 3.76 | 3.76 | 3.79 | 3.71 | 29.56M |
| October 12, 2026 | 3.74 | 3.74 | 3.74 | 3.78 | 3.71 | 30.87M |
| October 09, 2026 | 3.71 | 3.74 | 3.74 | 3.75 | 3.7 | 29.35M |
| October 08, 2026 | 3.67 | 3.71 | 3.71 | 3.73 | 3.66 | 30.17M |
| September 30, 2026 | 3.62 | 3.67 | 3.67 | 3.71 | 3.6 | 28.94M |
| September 29, 2026 | 3.57 | 3.62 | 3.62 | 3.63 | 3.51 | 30.18M |
| September 28, 2026 | 3.6 | 3.59 | 3.59 | 3.62 | 3.41 | 67.5M |
| September 24, 2026 | 3.62 | 3.73 | 3.73 | 3.73 | 3.62 | 48.37M |
| September 23, 2026 | 3.61 | 3.63 | 3.63 | 3.66 | 3.6 | 20.26M |
| September 22, 2026 | 3.63 | 3.62 | 3.62 | 3.66 | 3.58 | 27.55M |
| September 21, 2026 | 3.63 | 3.63 | 3.63 | 3.66 | 3.6 | 32.14M |
| September 18, 2026 | 3.69 | 3.67 | 3.67 | 3.75 | 3.66 | 50.22M |
| September 17, 2026 | 3.67 | 3.62 | 3.62 | 3.67 | 3.59 | 32.17M |
| September 16, 2026 | 3.65 | 3.69 | 3.69 | 3.7 | 3.62 | 34.17M |
| September 15, 2026 | 3.67 | 3.66 | 3.66 | 3.7 | 3.63 | 26M |
| September 11, 2026 | 3.67 | 3.64 | 3.64 | 3.68 | 3.6 | 28.13M |
| September 10, 2026 | 3.64 | 3.67 | 3.67 | 3.69 | 3.62 | 24.85M |
| September 09, 2026 | 3.63 | 3.66 | 3.66 | 3.66 | 3.6 | 20.88M |
| September 08, 2026 | 3.64 | 3.64 | 3.64 | 3.66 | 3.58 | 35.96M |
| September 07, 2026 | 3.61 | 3.64 | 3.64 | 3.66 | 3.58 | 31.95M |
| September 04, 2026 | 3.58 | 3.64 | 3.64 | 3.67 | 3.55 | 39.66M |
| September 03, 2026 | 3.56 | 3.57 | 3.57 | 3.61 | 3.55 | 26.71M |
| September 02, 2026 | 3.58 | 3.55 | 3.55 | 3.59 | 3.54 | 24.45M |
| September 01, 2026 | 3.52 | 3.59 | 3.59 | 3.6 | 3.51 | 34.06M |
| August 31, 2026 | 3.6 | 3.52 | 3.52 | 3.61 | 3.52 | 26.68M |
| August 28, 2026 | 3.55 | 3.59 | 3.59 | 3.6 | 3.53 | 27.61M |
| August 27, 2026 | 3.56 | 3.56 | 3.56 | 3.57 | 3.5 | 26.83M |
| August 26, 2026 | 3.51 | 3.56 | 3.56 | 3.58 | 3.5 | 24.13M |
| August 25, 2026 | 3.52 | 3.51 | 3.51 | 3.55 | 3.48 | 30.91M |
| August 24, 2026 | 3.52 | 3.54 | 3.54 | 3.56 | 3.51 | 18.31M |
| August 21, 2026 | 3.55 | 3.52 | 3.52 | 3.57 | 3.5 | 20.26M |
| August 20, 2026 | 3.54 | 3.55 | 3.55 | 3.6 | 3.53 | 23.07M |
| August 19, 2026 | 3.52 | 3.54 | 3.54 | 3.57 | 3.51 | 28.84M |
| August 18, 2026 | 3.53 | 3.51 | 3.51 | 3.58 | 3.51 | 22.31M |
| August 17, 2026 | 3.49 | 3.54 | 3.54 | 3.55 | 3.45 | 26.52M |
| August 14, 2026 | 3.51 | 3.49 | 3.49 | 3.52 | 3.46 | 14.15M |
| August 13, 2026 | 3.52 | 3.5 | 3.5 | 3.53 | 3.48 | 17.69M |
| August 12, 2026 | 3.51 | 3.52 | 3.52 | 3.54 | 3.49 | 18.12M |
| August 11, 2026 | 3.58 | 3.51 | 3.51 | 3.58 | 3.51 | 20.79M |
| August 10, 2026 | 3.55 | 3.57 | 3.57 | 3.61 | 3.54 | 24.13M |
| August 07, 2026 | 3.59 | 3.54 | 3.54 | 3.6 | 3.52 | 23.49M |
| August 06, 2026 | 3.59 | 3.59 | 3.59 | 3.61 | 3.54 | 25.95M |
| August 05, 2026 | 3.57 | 3.6 | 3.6 | 3.6 | 3.53 | 20.63M |
| August 04, 2026 | 3.67 | 3.58 | 3.58 | 3.68 | 3.57 | 25.93M |
| August 03, 2026 | 3.64 | 3.68 | 3.68 | 3.7 | 3.63 | 23.59M |
| July 31, 2026 | 3.64 | 3.65 | 3.65 | 3.67 | 3.58 | 29.16M |
| July 30, 2026 | 3.62 | 3.65 | 3.65 | 3.66 | 3.6 | 24.04M |
| July 29, 2026 | 3.55 | 3.62 | 3.62 | 3.64 | 3.54 | 25.76M |
| July 28, 2026 | 3.51 | 3.55 | 3.55 | 3.57 | 3.45 | 25.98M |
| July 27, 2026 | 3.53 | 3.52 | 3.52 | 3.55 | 3.49 | 18.65M |
| July 23, 2026 | 3.5 | 3.55 | 3.55 | 3.57 | 3.49 | 22.01M |
| July 22, 2026 | 3.55 | 3.56 | 3.56 | 3.58 | 3.51 | 28.72M |
AD
