Anhui Honglu Steel Construction Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	13.190	13.440	13.070	13.170	12.686	6,910,655
2024-07-23	13.860	13.980	13.330	13.340	12.850	6,439,131
2024-07-22	13.910	14.020	13.740	13.940	13.428	5,031,180
2024-07-19	13.830	14.240	13.680	13.950	13.437	7,236,230
2024-07-18	13.610	13.930	13.420	13.910	13.399	6,172,280
2024-07-17	13.480	13.760	13.430	13.680	13.177	7,017,700
2024-07-16	13.470	13.660	13.300	13.520	13.023	5,380,325
2024-07-15	13.480	13.730	13.390	13.540	13.042	6,428,410
2024-07-12	13.780	13.850	13.360	13.530	13.033	13,675,240
2024-07-11	14.270	14.310	13.610	13.740	13.235	14,226,117
2024-07-10	14.150	14.510	13.790	14.010	13.495	7,564,162
2024-07-09	15.030	15.080	14.050	14.240	13.717	10,504,602
2024-07-08	15.590	15.610	14.870	15.010	14.458	7,330,315
2024-07-05	16.040	16.140	15.510	15.590	15.017	4,714,810
2024-07-04	16.400	16.500	15.940	16.040	15.450	5,032,951
2024-07-03	16.840	16.840	16.390	16.420	15.817	5,931,525
2024-07-02	16.900	16.930	16.680	16.840	16.221	3,994,032
2024-07-01	16.950	17.140	16.780	16.850	16.231	1,832,772
2024-06-28	17.230	17.650	16.910	16.970	16.346	4,270,050
2024-06-27	17.190	17.340	16.950	17.180	16.549	4,012,631
2024-06-26	17.030	17.270	16.810	17.250	16.616	3,995,119
2024-06-25	17.120	17.340	16.810	17.030	16.404	2,987,004
2024-06-24	17.320	17.490	16.950	17.210	16.577	4,281,530
2024-06-21	17.460	17.710	17.260	17.430	16.789	2,695,453
2024-06-20	17.500	17.670	17.220	17.450	16.809	5,878,357
2024-06-19	17.850	17.850	17.400	17.630	16.982	3,912,201
2024-06-18	17.410	17.940	17.320	17.790	17.136	3,419,839
2024-06-17	17.940	17.990	17.350	17.400	16.760	5,248,844
2024-06-14	17.450	18.020	17.080	17.980	17.319	6,210,529
2024-06-13	17.850	17.950	17.430	17.540	16.895	3,429,153
2024-06-12	18.090	18.190	17.880	17.890	17.232	3,449,801
2024-06-11	18.030	18.180	17.820	18.090	17.425	3,323,117
2024-06-07	18.330	18.700	18.000	18.030	17.367	4,290,598
2024-06-06	18.430	18.700	17.910	18.300	17.627	9,357,859
2024-06-05	19.190	19.290	18.420	18.500	17.820	12,227,919
2024-06-04	19.090	19.420	18.890	19.190	18.485	4,507,326
2024-06-03	19.290	19.290	18.540	19.090	18.388	7,084,567
2024-05-31	18.800	19.400	18.800	19.130	18.427	2,512,740
2024-05-30	19.270	19.490	18.830	18.920	18.225	3,669,846
2024-05-29	19.120	19.700	19.070	19.370	18.658	3,844,559
2024-05-28	20.020	20.080	19.300	19.380	18.668	5,923,128
2024-05-27	20.080	20.250	19.660	20.020	19.284	3,298,773
2024-05-24	20.050	20.420	19.950	20.010	19.275	3,210,586
2024-05-23	20.560	20.560	20.060	20.160	19.419	3,140,041
2024-05-22	20.280	20.860	20.040	20.600	19.843	6,344,909
2024-05-21	20.600	20.660	19.940	20.170	19.429	4,990,571
2024-05-20	21.400	21.670	21.010	21.170	19.891	7,825,690
2024-05-17	20.480	21.890	20.310	21.290	20.004	8,209,114
2024-05-16	20.210	20.830	19.810	20.480	19.243	8,370,148
2024-05-15	20.400	20.700	20.080	20.180	18.961	3,595,489
2024-05-14	20.380	20.650	20.010	20.620	19.374	5,679,602
2024-05-13	20.350	20.440	19.760	20.170	18.951	6,398,499
2024-05-10	20.750	20.960	20.300	20.600	19.355	8,806,765
2024-05-09	19.150	20.880	19.150	20.800	19.543	12,571,024
2024-05-08	20.100	20.280	19.010	19.170	18.012	8,056,846
2024-05-07	20.100	20.460	19.920	20.300	19.074	5,703,190
2024-05-06	19.300	20.480	19.260	20.320	19.092	13,954,744
2024-04-30	18.850	19.280	18.500	19.050	17.899	8,775,500
2024-04-29	18.070	19.040	17.780	18.850	17.711	10,669,586
2024-04-26	18.380	18.500	17.760	18.430	17.317	10,289,215

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.2800 CNY
2025-06-20	0.3600 CNY
2024-05-21	0.5200 CNY
2023-06-14	0.2600 CNY
2022-06-15	0.4290 CNY
2021-06-09	0.2300 CNY
2020-06-23	0.1600 CNY
2019-06-14	0.0850 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.