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
2023-10-27	25.000	25.590	24.850	25.270	23.743	4,613,412
2023-10-26	26.600	26.800	24.360	25.180	23.659	9,323,936
2023-10-25	26.540	27.870	26.530	27.070	25.435	4,894,983
2023-10-24	26.040	26.410	25.740	26.200	24.617	3,074,270
2023-10-23	27.700	27.700	25.480	25.850	24.288	5,410,348
2023-10-20	27.680	28.400	27.500	27.540	25.876	1,554,800
2023-10-19	28.090	28.090	27.680	27.850	26.167	929,710
2023-10-18	28.250	28.280	27.880	28.090	26.393	1,264,200
2023-10-17	28.010	28.630	27.690	28.410	26.694	2,327,978
2023-10-16	27.510	28.110	27.390	28.000	26.308	2,108,082
2023-10-13	27.880	27.880	27.450	27.580	25.914	1,768,640
2023-10-12	27.760	28.100	27.150	27.810	26.130	1,984,058
2023-10-11	27.300	27.800	27.300	27.340	25.688	1,775,600
2023-10-10	28.070	28.450	27.330	27.400	25.745	2,040,873
2023-10-09	28.320	28.320	27.800	28.070	26.374	1,300,761
2023-09-28	29.070	29.290	28.200	28.330	26.618	2,597,410
2023-09-27	28.280	29.400	28.160	29.090	27.333	3,107,458
2023-09-26	28.140	28.380	27.720	28.280	26.571	1,763,962
2023-09-25	28.720	28.840	27.960	28.140	26.440	2,387,792
2023-09-22	28.520	28.890	28.350	28.720	26.985	2,022,864
2023-09-21	28.860	29.290	28.610	28.670	26.938	969,890
2023-09-20	28.670	29.480	28.400	28.930	27.182	2,769,430
2023-09-19	28.950	29.040	28.610	28.730	26.994	1,022,188
2023-09-18	28.260	29.070	28.080	28.980	27.229	1,655,731
2023-09-15	28.230	28.750	28.100	28.500	26.778	2,705,135
2023-09-14	28.720	28.860	28.130	28.190	26.487	2,878,682
2023-09-13	28.520	29.200	28.470	28.810	27.069	1,882,810
2023-09-12	28.670	28.880	28.430	28.710	26.975	1,900,454
2023-09-11	29.200	29.200	28.200	28.670	26.938	2,431,657
2023-09-08	29.030	29.390	28.790	28.850	27.107	2,467,270
2023-09-07	29.740	29.740	29.070	29.160	27.398	2,555,160
2023-09-06	29.290	29.760	28.920	29.590	27.802	3,830,910
2023-09-05	29.260	29.500	28.840	29.280	27.511	4,885,860
2023-09-04	27.750	29.200	27.600	28.930	27.182	5,672,935
2023-09-01	26.800	27.870	26.800	27.680	26.008	3,734,131
2023-08-31	26.580	27.400	26.520	26.800	25.181	3,274,309
2023-08-30	26.810	27.060	26.370	26.580	24.974	3,002,230
2023-08-29	26.130	27.000	25.830	26.810	25.190	4,822,443
2023-08-28	26.750	27.550	26.070	26.240	24.655	6,770,406
2023-08-25	24.960	26.800	24.850	26.040	24.467	7,958,000
2023-08-24	25.350	25.910	25.050	25.480	23.941	7,445,338
2023-08-23	28.000	28.000	25.020	25.030	23.518	13,947,977
2023-08-22	28.410	28.570	27.440	27.800	26.120	3,570,424
2023-08-21	28.840	28.970	28.350	28.400	26.684	1,414,470
2023-08-18	29.310	29.350	28.550	28.550	26.825	1,954,535
2023-08-17	29.300	29.470	28.780	29.270	27.502	2,024,910
2023-08-16	29.380	29.880	29.010	29.450	27.671	1,762,090
2023-08-15	29.450	29.770	29.000	29.380	27.605	1,741,605
2023-08-14	29.600	29.740	29.050	29.490	27.708	2,098,330
2023-08-11	30.590	30.780	29.670	29.800	28.000	2,042,286
2023-08-10	30.390	30.880	30.290	30.430	28.592	884,840
2023-08-09	31.000	31.150	30.500	30.590	28.742	2,129,307
2023-08-08	30.750	31.070	30.340	30.970	29.099	3,091,675
2023-08-07	31.510	31.680	30.450	30.750	28.892	4,676,022
2023-08-04	32.180	32.650	31.610	31.770	29.851	4,650,114
2023-08-03	32.430	32.530	31.950	32.200	30.255	2,345,194
2023-08-02	32.300	32.900	32.050	32.550	30.583	2,025,310
2023-08-01	33.040	33.190	32.290	32.500	30.536	1,544,424
2023-07-31	32.960	33.280	32.540	32.990	30.997	3,073,674
2023-07-28	31.540	32.850	31.540	32.700	30.724	3,446,069

← NewerPage 13 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.