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
2023-04-28	34.060	34.060	31.500	32.210	30.009	4,823,916
2023-04-27	32.300	33.440	32.300	33.050	30.791	2,990,780
2023-04-26	32.200	33.170	31.900	32.480	30.260	2,486,110
2023-04-25	33.150	33.500	32.050	32.240	30.037	2,948,090
2023-04-24	33.190	33.440	32.630	33.180	30.913	2,023,853
2023-04-21	33.100	33.850	32.820	33.400	31.117	2,067,384
2023-04-20	33.800	33.860	33.130	33.420	31.136	2,016,392
2023-04-19	34.100	34.350	33.550	33.650	31.350	1,890,515
2023-04-18	34.370	35.700	34.000	34.360	32.012	4,676,280
2023-04-17	34.820	35.300	34.160	34.500	32.142	2,449,277
2023-04-14	34.700	35.660	34.420	34.830	32.450	2,250,908
2023-04-13	35.170	35.270	34.430	34.660	32.291	1,325,455
2023-04-12	35.480	35.760	34.750	35.060	32.664	1,582,718
2023-04-11	35.590	35.810	34.630	35.470	33.046	3,170,976
2023-04-10	36.300	36.750	35.200	35.470	33.046	2,405,600
2023-04-07	35.910	36.990	35.320	36.120	33.652	3,110,815
2023-04-06	34.700	37.000	34.700	35.900	33.447	5,591,444
2023-04-04	34.130	35.040	34.000	34.450	32.096	4,425,949
2023-04-03	33.110	34.690	32.730	34.150	31.816	9,094,914
2023-03-31	35.600	35.690	32.450	33.110	30.847	15,241,688
2023-03-30	34.580	36.120	34.100	36.050	33.586	4,136,085
2023-03-29	34.850	34.990	34.250	34.590	32.226	1,471,203
2023-03-28	34.400	35.060	34.200	34.850	32.468	2,889,816
2023-03-27	34.850	35.100	33.800	34.400	32.049	2,995,805
2023-03-24	34.000	35.400	34.000	35.170	32.767	3,399,561
2023-03-23	34.280	34.930	34.010	34.310	31.965	3,491,774
2023-03-22	33.560	35.400	33.560	34.470	32.114	5,741,143
2023-03-21	32.890	34.050	32.890	33.560	31.267	3,972,626
2023-03-20	32.880	33.380	32.700	33.080	30.819	2,544,413
2023-03-17	33.790	33.990	32.700	32.910	30.661	4,415,949
2023-03-16	34.210	34.370	33.420	33.690	31.388	2,401,474
2023-03-15	34.290	35.000	33.920	34.460	32.105	3,382,888
2023-03-14	34.050	34.580	33.450	33.830	31.518	3,853,409
2023-03-13	34.000	34.870	33.930	34.590	32.226	1,983,366
2023-03-10	34.900	34.900	33.900	34.480	32.124	2,219,517
2023-03-09	34.400	35.500	34.150	34.940	32.552	3,209,824
2023-03-08	35.600	35.600	34.310	34.430	32.077	5,664,567
2023-03-07	35.540	35.860	35.180	35.650	33.214	3,726,420
2023-03-06	36.310	36.390	35.300	35.530	33.102	5,694,248
2023-03-03	37.700	37.950	36.300	36.500	34.006	3,461,876
2023-03-02	36.520	38.400	35.900	38.160	35.552	7,781,518
2023-03-01	35.330	36.850	34.850	36.310	33.829	4,721,889
2023-02-28	34.830	35.490	34.700	35.370	32.953	2,442,461
2023-02-27	34.880	35.160	34.470	34.930	32.543	2,317,294
2023-02-24	35.600	35.700	34.930	35.260	32.850	3,509,206
2023-02-23	36.080	36.360	35.180	35.510	33.083	3,929,696
2023-02-22	37.190	37.190	35.610	36.150	33.680	6,383,331
2023-02-21	34.890	37.610	34.850	37.350	34.798	8,385,598
2023-02-20	32.680	35.000	32.590	34.760	32.385	7,892,376
2023-02-17	32.300	32.890	32.210	32.670	30.437	2,406,610
2023-02-16	33.310	33.700	32.350	32.550	30.326	2,766,058
2023-02-15	34.590	34.920	33.320	33.430	31.145	3,869,218
2023-02-14	35.100	35.390	33.910	34.850	32.468	5,926,690
2023-02-13	33.000	34.130	32.960	33.960	31.639	4,308,527
2023-02-10	32.790	33.330	32.540	33.130	30.866	2,189,448
2023-02-09	32.670	32.870	32.390	32.740	30.503	2,176,700
2023-02-08	33.080	33.370	32.500	32.600	30.372	1,669,385
2023-02-07	33.260	33.560	32.730	33.080	30.819	2,009,840
2023-02-06	33.460	33.680	33.010	33.220	30.950	1,519,690
2023-02-03	33.860	33.890	33.110	33.480	31.192	1,555,265

← NewerPage 15 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.