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
2023-07-28	31.540	32.850	31.540	32.700	30.724	3,446,069
2023-07-27	32.590	32.590	31.600	31.680	29.766	2,773,305
2023-07-26	32.350	32.900	32.140	32.550	30.583	2,565,260
2023-07-25	30.700	32.390	30.690	32.280	30.330	5,392,868
2023-07-24	31.000	31.100	30.240	30.300	28.469	1,168,677
2023-07-21	30.350	30.790	30.140	30.560	28.714	1,580,507
2023-07-20	30.060	30.950	29.950	30.250	28.422	2,688,096
2023-07-19	29.720	30.200	29.650	30.000	28.188	1,055,287
2023-07-18	29.790	29.950	29.500	29.710	27.915	1,293,185
2023-07-17	30.050	30.100	29.500	29.600	27.812	2,116,613
2023-07-14	30.450	30.670	29.840	29.990	28.178	2,917,238
2023-07-13	30.370	31.170	29.990	30.330	28.498	3,118,910
2023-07-12	30.280	30.610	30.000	30.200	28.375	1,574,100
2023-07-11	30.300	30.590	29.860	30.240	28.413	2,450,717
2023-07-10	30.390	30.710	29.850	29.930	28.122	1,982,990
2023-07-07	30.190	30.670	29.600	30.570	28.723	2,748,431
2023-07-06	30.140	31.230	30.130	30.270	28.441	4,007,953
2023-07-05	29.160	30.750	29.150	30.090	28.272	5,110,757
2023-07-04	29.290	29.300	28.750	28.860	27.116	1,783,914
2023-07-03	28.500	29.800	28.500	29.160	27.398	3,295,605
2023-06-30	28.970	29.980	28.690	28.810	27.069	3,423,180
2023-06-29	28.990	29.340	28.700	29.160	27.398	2,145,176
2023-06-28	28.900	29.120	28.660	29.030	27.276	1,740,106
2023-06-27	28.030	29.030	27.950	28.810	27.069	2,940,424
2023-06-26	28.500	28.630	27.930	28.020	26.327	2,272,260
2023-06-21	29.170	29.440	28.500	28.600	26.872	1,901,750
2023-06-20	29.400	29.640	29.070	29.260	27.492	2,157,947
2023-06-19	30.040	30.240	29.350	29.440	27.661	3,439,756
2023-06-16	30.060	30.530	29.810	30.000	28.188	1,644,800
2023-06-15	30.100	30.500	29.880	30.210	28.385	1,497,878
2023-06-14	30.570	30.900	30.200	30.370	28.535	3,378,108
2023-06-13	30.380	31.710	30.110	30.830	28.723	4,417,680
2023-06-12	29.010	30.770	28.880	30.380	28.304	5,407,317
2023-06-09	29.740	29.840	28.880	29.140	27.149	3,599,413
2023-06-08	27.720	30.570	27.610	29.840	27.801	7,745,425
2023-06-07	27.310	27.880	27.280	27.850	25.947	2,158,570
2023-06-06	27.730	28.340	27.400	27.480	25.602	2,915,501
2023-06-05	29.450	29.550	27.700	27.700	25.807	4,898,425
2023-06-02	27.740	29.440	27.700	29.300	27.298	6,310,841
2023-06-01	28.110	28.220	27.500	27.580	25.695	3,590,232
2023-05-31	28.240	28.920	28.050	28.120	26.198	1,811,870
2023-05-30	29.020	29.020	27.980	28.420	26.478	3,998,408
2023-05-29	29.700	29.970	28.870	29.050	27.065	2,229,872
2023-05-26	29.030	29.780	29.030	29.670	27.642	2,596,431
2023-05-25	28.630	29.200	28.630	29.090	27.102	2,346,549
2023-05-24	29.290	29.590	28.860	28.870	26.897	2,276,430
2023-05-23	29.100	29.780	29.040	29.390	27.382	1,965,506
2023-05-22	28.780	29.360	28.280	29.200	27.204	3,256,849
2023-05-19	28.980	29.240	28.310	29.080	27.093	1,878,426
2023-05-18	29.720	29.720	28.820	28.980	27.000	2,467,992
2023-05-17	29.440	29.800	29.280	29.500	27.484	1,224,124
2023-05-16	30.000	30.130	29.500	29.700	27.670	1,361,350
2023-05-15	29.710	30.000	29.210	29.960	27.913	2,026,486
2023-05-12	30.280	30.650	29.650	29.710	27.680	2,272,488
2023-05-11	30.850	31.350	30.070	30.200	28.136	2,691,394
2023-05-10	30.850	31.070	30.350	30.560	28.472	1,738,370
2023-05-09	30.680	31.600	30.500	30.540	28.453	2,889,164
2023-05-08	30.980	31.380	30.200	30.540	28.453	5,067,673
2023-05-05	32.110	32.130	30.860	30.950	28.835	5,115,816
2023-05-04	31.830	32.180	31.510	31.880	29.701	3,074,890

← NewerPage 14 of 21 · 1,213 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.