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
2023-02-02	33.300	34.120	33.000	33.930	31.611	2,947,840
2023-02-01	33.320	33.790	32.800	33.300	31.024	2,128,110
2023-01-31	33.360	33.960	33.090	33.320	31.043	1,525,512
2023-01-30	34.050	34.400	33.230	33.500	31.211	2,399,779
2023-01-20	33.750	34.150	33.600	33.890	31.574	1,505,739
2023-01-19	33.330	33.880	33.100	33.750	31.444	2,439,062
2023-01-18	33.320	33.830	33.210	33.540	31.248	1,545,910
2023-01-17	33.370	33.850	33.220	33.550	31.257	2,253,129
2023-01-16	32.980	34.000	32.550	33.420	31.136	7,446,884
2023-01-13	32.700	33.610	32.330	33.480	31.192	3,486,920
2023-01-12	33.200	33.460	32.390	32.610	30.381	3,359,682
2023-01-11	33.650	34.190	33.050	33.190	30.922	3,069,202
2023-01-10	33.700	34.570	33.330	33.650	31.350	2,956,448
2023-01-09	33.900	34.240	33.520	33.700	31.397	3,235,256
2023-01-06	33.020	33.960	32.750	33.850	31.537	4,919,931
2023-01-05	31.470	33.480	31.000	32.990	30.735	7,926,172
2023-01-04	30.050	31.280	29.920	31.090	28.965	3,904,119
2023-01-03	28.980	31.260	28.980	30.170	28.108	4,215,405
2022-12-30	29.200	29.400	28.700	29.290	27.288	1,945,580
2022-12-29	29.250	29.300	28.510	28.750	26.785	2,457,726
2022-12-28	29.060	29.440	28.710	29.140	27.149	1,914,110
2022-12-27	28.980	29.330	28.660	29.150	27.158	1,773,370
2022-12-26	28.710	29.680	28.680	28.790	26.823	3,293,536
2022-12-23	28.800	29.200	28.600	28.850	26.878	1,626,039
2022-12-22	29.760	29.940	28.900	29.120	27.130	1,726,773
2022-12-21	29.730	30.110	29.300	29.750	27.717	1,710,292
2022-12-20	30.770	31.050	29.680	29.750	27.717	2,720,831
2022-12-19	30.900	31.040	30.420	30.830	28.723	3,447,990
2022-12-16	30.300	31.150	30.170	30.890	28.779	2,947,837
2022-12-15	30.630	30.700	30.010	30.320	28.248	2,458,565
2022-12-14	30.740	31.290	30.480	30.550	28.462	2,357,534
2022-12-13	31.330	31.330	30.500	30.530	28.444	3,250,490
2022-12-12	31.650	32.320	31.310	31.350	29.208	2,620,033
2022-12-09	31.780	32.280	31.200	31.620	29.459	2,550,398
2022-12-08	31.500	32.500	31.430	31.960	29.776	3,635,810
2022-12-07	32.180	32.500	31.400	31.700	29.534	3,405,210
2022-12-06	32.000	32.580	31.800	32.310	30.102	2,631,924
2022-12-05	32.690	32.690	31.650	32.090	29.897	5,118,855
2022-12-02	33.830	33.900	32.400	32.590	30.363	5,644,163
2022-12-01	33.570	34.000	33.280	33.780	31.471	3,395,251
2022-11-30	34.960	35.250	33.250	33.590	31.294	4,634,658
2022-11-29	33.500	35.140	33.240	34.950	32.562	6,552,914
2022-11-28	33.190	33.390	31.880	32.600	30.372	3,950,685
2022-11-25	33.000	34.280	32.440	33.680	31.378	3,409,578
2022-11-24	33.500	33.500	32.520	32.970	30.717	3,646,297
2022-11-23	33.300	33.680	32.740	33.330	31.052	2,152,433
2022-11-22	33.260	34.260	33.000	33.650	31.350	3,658,550
2022-11-21	32.800	33.450	32.400	33.020	30.763	1,825,678
2022-11-18	33.960	34.100	32.720	33.020	30.763	3,628,885
2022-11-17	32.680	34.500	32.130	34.150	31.816	5,238,218
2022-11-16	33.060	33.580	32.400	32.710	30.475	2,711,841
2022-11-15	31.940	33.300	31.300	33.100	30.838	4,693,135
2022-11-14	33.170	34.170	31.850	31.940	29.757	5,485,502
2022-11-11	31.350	33.500	31.350	33.010	30.754	7,795,128
2022-11-10	30.810	31.320	30.550	30.840	28.732	2,547,405
2022-11-09	30.960	31.800	30.620	31.100	28.975	4,071,502
2022-11-08	31.170	32.180	30.000	31.490	29.338	7,143,623
2022-11-07	32.900	32.900	31.060	31.240	29.105	5,727,964
2022-11-04	31.900	32.880	31.670	32.700	30.465	5,518,748
2022-11-03	34.200	34.380	31.800	31.870	29.692	6,571,550

← NewerPage 16 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.