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
2024-04-25	18.990	19.140	18.360	18.420	17.307	9,019,895
2024-04-24	18.860	19.380	18.530	19.110	17.955	9,267,522
2024-04-23	19.110	19.480	18.540	19.010	17.862	14,102,079
2024-04-22	18.150	19.420	18.000	19.340	18.172	17,570,827
2024-04-19	18.150	18.550	18.000	18.540	17.420	8,891,380
2024-04-18	18.330	18.970	18.140	18.330	17.223	10,724,517
2024-04-17	18.110	18.620	17.920	18.440	17.326	12,999,900
2024-04-16	18.560	18.570	17.800	18.030	16.941	10,740,732
2024-04-15	17.950	19.050	17.630	18.660	17.533	16,439,687
2024-04-12	17.110	18.400	17.110	17.990	16.903	14,033,240
2024-04-11	16.980	17.390	16.700	17.150	16.114	6,429,390
2024-04-10	17.240	17.600	16.800	16.950	15.926	7,095,712
2024-04-09	16.950	17.450	16.870	17.300	16.255	9,173,490
2024-04-08	17.390	17.790	17.020	17.060	16.029	14,396,952
2024-04-03	16.770	17.580	16.770	17.430	16.377	18,211,084
2024-04-02	16.690	17.320	16.080	16.930	15.907	24,940,703
2024-04-01	15.140	16.450	15.090	16.450	15.456	11,298,513
2024-03-29	15.180	15.200	14.820	14.950	14.047	3,450,430
2024-03-28	14.980	15.360	14.950	15.110	14.197	5,731,560
2024-03-27	15.770	15.780	15.040	15.050	14.141	5,200,725
2024-03-26	15.600	15.880	15.480	15.790	14.836	5,062,185
2024-03-25	15.790	16.080	15.420	15.640	14.695	8,978,167
2024-03-22	16.930	16.930	15.720	15.770	14.817	11,824,163
2024-03-21	17.090	17.160	16.690	16.950	15.926	4,246,371
2024-03-20	17.550	17.550	16.860	17.090	16.058	5,076,114
2024-03-19	17.680	17.730	17.360	17.410	16.358	3,486,268
2024-03-18	17.770	17.900	17.420	17.590	16.527	5,355,326
2024-03-15	17.780	17.930	17.480	17.790	16.715	3,611,177
2024-03-14	17.930	18.530	17.700	17.890	16.809	6,333,790
2024-03-13	17.510	18.250	17.470	17.940	16.856	5,973,100
2024-03-12	17.080	17.600	17.080	17.570	16.509	4,749,290
2024-03-11	16.610	17.110	16.610	17.090	16.058	3,244,172
2024-03-08	16.580	16.770	16.430	16.680	15.672	3,762,300
2024-03-07	16.950	17.180	16.540	16.570	15.569	4,011,260
2024-03-06	16.790	17.150	16.610	16.960	15.935	3,419,443
2024-03-05	17.210	17.210	16.850	16.990	15.964	3,323,843
2024-03-04	17.340	17.420	16.900	17.230	16.189	3,125,645
2024-03-01	17.610	17.610	17.220	17.340	16.292	3,704,594
2024-02-29	16.850	17.650	16.580	17.600	16.537	8,718,011
2024-02-28	17.720	18.300	16.960	16.990	15.964	6,126,756
2024-02-27	17.410	17.820	17.310	17.820	16.743	3,642,016
2024-02-26	17.400	17.810	17.260	17.510	16.452	3,852,564
2024-02-23	17.270	17.430	16.960	17.430	16.377	4,455,831
2024-02-22	17.300	17.420	17.070	17.260	16.217	4,015,917
2024-02-21	16.620	17.880	16.440	17.400	16.349	6,786,789
2024-02-20	16.710	16.950	16.510	16.840	15.823	4,522,679
2024-02-19	17.200	17.350	16.550	16.870	15.851	7,562,200
2024-02-08	17.280	18.420	16.760	16.920	15.898	10,071,603
2024-02-07	16.470	17.480	16.260	17.000	15.973	9,734,830
2024-02-06	14.830	16.180	14.450	16.180	15.203	6,462,916
2024-02-05	15.430	15.500	14.200	14.710	13.821	9,870,410
2024-02-02	16.190	16.320	15.000	15.600	14.658	6,687,452
2024-02-01	16.420	16.710	15.930	16.220	15.240	4,897,356
2024-01-31	17.090	17.260	16.390	16.430	15.437	5,795,990
2024-01-30	17.590	17.750	17.130	17.190	16.151	2,962,733
2024-01-29	18.080	18.320	17.600	17.630	16.565	4,009,127
2024-01-26	18.080	18.500	17.960	18.030	16.941	3,166,226
2024-01-25	17.350	18.120	17.320	18.090	16.997	3,986,780
2024-01-24	17.420	17.420	16.660	17.360	16.311	3,782,113
2024-01-23	16.760	17.150	16.600	17.030	16.001	4,103,389

← NewerPage 11 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.