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
2024-01-22	17.870	18.120	16.710	16.820	15.804	6,502,548
2024-01-19	18.290	18.400	18.050	18.090	16.997	2,773,257
2024-01-18	18.500	18.500	17.630	18.390	17.279	4,093,186
2024-01-17	18.870	18.910	18.280	18.280	17.176	3,179,500
2024-01-16	18.890	19.150	18.660	18.880	17.739	4,308,067
2024-01-15	19.200	19.300	18.750	18.820	17.683	4,847,381
2024-01-12	19.260	19.680	19.070	19.120	17.965	4,675,708
2024-01-11	19.650	19.720	18.960	19.210	18.049	5,709,270
2024-01-10	19.840	19.930	19.490	19.770	18.576	3,161,200
2024-01-09	20.300	20.300	19.550	19.880	18.679	4,754,093
2024-01-08	20.900	21.090	20.200	20.300	19.074	2,738,664
2024-01-05	21.290	21.540	20.810	20.930	19.666	2,012,960
2024-01-04	21.340	21.370	20.740	21.320	20.032	2,982,800
2024-01-03	21.230	21.440	21.020	21.180	19.900	1,891,860
2024-01-02	22.000	22.020	21.220	21.220	19.938	2,943,296
2023-12-29	21.410	21.820	21.190	21.730	20.417	2,926,455
2023-12-28	20.420	21.580	20.150	21.400	20.107	3,745,260
2023-12-27	20.000	20.430	19.950	20.360	19.130	2,529,524
2023-12-26	20.070	20.200	19.900	19.920	18.717	2,131,599
2023-12-25	20.490	20.490	19.750	19.980	18.773	3,564,795
2023-12-22	20.400	20.550	20.000	20.390	19.158	2,333,043
2023-12-21	20.300	20.600	20.200	20.450	19.215	2,268,819
2023-12-20	20.940	21.040	20.340	20.390	19.158	2,500,636
2023-12-19	21.000	21.100	20.730	20.900	19.637	1,680,351
2023-12-18	21.470	21.700	21.000	21.130	19.853	2,215,804
2023-12-15	21.550	22.110	21.400	21.500	20.201	3,987,002
2023-12-14	21.400	21.850	21.350	21.500	20.201	2,292,679
2023-12-13	21.580	21.610	21.230	21.400	20.107	3,559,594
2023-12-12	20.660	21.920	20.530	21.670	20.361	8,614,086
2023-12-11	20.860	20.880	20.200	20.650	19.402	6,813,792
2023-12-08	21.380	21.710	20.810	20.860	19.600	5,021,607
2023-12-07	21.900	21.930	21.130	21.280	19.994	7,304,760
2023-12-06	21.990	22.040	21.600	21.930	20.605	3,507,848
2023-12-05	22.880	22.910	21.940	21.990	20.661	6,182,515
2023-12-04	23.370	23.460	22.700	22.800	21.423	3,665,541
2023-12-01	23.620	23.620	23.060	23.300	21.892	2,186,974
2023-11-30	23.810	23.910	23.510	23.640	22.212	1,670,700
2023-11-29	24.270	24.330	23.820	23.880	22.437	1,846,130
2023-11-28	24.130	24.300	23.900	24.220	22.757	1,698,710
2023-11-27	24.650	24.950	23.970	24.230	22.766	2,635,405
2023-11-24	25.140	25.140	24.500	24.640	23.151	2,443,900
2023-11-23	24.400	25.130	24.130	25.130	23.612	2,945,433
2023-11-22	24.720	24.780	24.400	24.400	22.926	1,616,130
2023-11-21	24.490	25.050	24.450	24.720	23.227	3,070,790
2023-11-20	24.250	24.540	23.920	24.510	23.029	2,208,330
2023-11-17	24.130	24.270	23.810	24.210	22.747	2,533,170
2023-11-16	24.880	24.880	24.120	24.160	22.700	3,990,585
2023-11-15	24.750	25.060	24.590	24.840	23.339	3,560,304
2023-11-14	24.810	25.090	24.400	24.570	23.086	3,576,920
2023-11-13	25.300	25.350	24.380	24.750	23.255	3,928,743
2023-11-10	26.270	26.290	24.910	25.000	23.490	5,310,930
2023-11-09	25.800	26.340	25.800	26.200	24.617	2,054,090
2023-11-08	25.650	26.000	25.600	25.910	24.345	2,839,665
2023-11-07	26.070	26.200	25.410	25.680	24.129	3,588,104
2023-11-06	25.990	26.360	25.570	26.190	24.608	3,709,745
2023-11-03	25.180	26.050	24.810	25.760	24.204	3,509,151
2023-11-02	25.230	25.260	24.780	25.000	23.490	1,756,478
2023-11-01	25.050	25.360	24.750	25.010	23.499	1,581,760
2023-10-31	25.010	25.170	24.710	25.110	23.593	1,770,344
2023-10-30	25.300	25.490	24.680	24.950	23.443	4,737,935

← NewerPage 12 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.