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
2022-11-02	33.580	34.410	32.730	34.410	32.058	5,209,053
2022-11-01	34.080	34.500	33.110	33.580	31.285	4,170,983
2022-10-31	34.710	36.150	33.500	34.080	31.751	8,216,779
2022-10-28	32.560	34.950	32.500	34.390	32.040	7,056,371
2022-10-27	32.320	32.880	31.720	31.780	29.608	2,606,370
2022-10-26	30.660	32.400	30.550	32.360	30.149	4,373,722
2022-10-25	30.130	30.970	30.100	30.750	28.649	1,931,144
2022-10-24	30.300	31.550	30.300	30.550	28.462	2,069,609
2022-10-21	31.620	31.640	30.430	30.640	28.546	2,306,951
2022-10-20	31.140	31.690	30.300	31.370	29.226	5,343,608
2022-10-19	31.770	31.890	30.930	31.160	29.031	3,821,121
2022-10-18	32.170	32.300	31.210	31.770	29.599	4,166,160
2022-10-17	32.210	32.410	30.770	32.240	30.037	5,474,613
2022-10-14	33.300	33.680	32.030	32.400	30.186	6,042,220
2022-10-13	33.960	33.960	32.630	33.290	31.015	3,006,879
2022-10-12	34.370	35.250	33.200	34.080	31.751	4,623,305
2022-10-11	33.650	34.650	31.960	34.370	32.021	4,586,575
2022-10-10	33.160	34.500	32.880	33.880	31.565	3,773,478
2022-09-30	32.500	33.990	32.320	33.160	30.894	4,987,650
2022-09-29	34.240	34.890	32.190	32.300	30.093	6,531,916
2022-09-28	34.210	35.300	33.850	34.600	32.235	3,415,804
2022-09-27	33.610	34.780	33.610	34.510	32.152	4,461,337
2022-09-26	33.660	34.360	32.790	34.060	31.732	4,999,453
2022-09-23	33.460	34.170	32.860	33.360	31.080	4,477,695
2022-09-22	32.580	34.670	32.080	33.500	31.211	9,673,155
2022-09-21	31.810	33.250	31.410	32.660	30.428	6,434,629
2022-09-20	31.770	32.590	30.910	32.050	29.860	6,165,086
2022-09-19	31.660	32.300	30.500	31.480	29.329	5,204,576
2022-09-16	33.000	33.670	31.570	31.610	29.450	6,586,983
2022-09-15	32.010	34.770	31.700	33.300	31.024	11,191,031
2022-09-14	31.540	32.330	31.360	32.100	29.906	5,098,357
2022-09-13	32.810	32.990	31.600	32.410	30.195	6,319,809
2022-09-09	30.500	33.800	30.500	33.160	30.894	12,320,075
2022-09-08	30.630	30.910	29.690	30.810	28.704	7,249,449
2022-09-07	30.690	31.200	30.050	30.340	28.267	5,280,399
2022-09-06	30.610	31.300	29.900	30.680	28.583	11,203,480
2022-09-05	27.500	30.360	27.000	30.360	28.285	13,603,385
2022-09-02	28.880	29.000	27.420	27.600	25.714	5,987,023
2022-09-01	28.320	29.440	28.320	28.610	26.655	7,931,200
2022-08-31	28.300	29.490	27.360	28.960	26.981	13,657,756
2022-08-30	28.340	29.420	27.900	28.290	26.357	8,717,234
2022-08-29	26.410	28.880	26.220	28.330	26.394	14,770,236
2022-08-26	26.980	27.800	26.300	26.680	24.857	20,816,684
2022-08-25	24.450	26.170	24.400	26.170	24.382	5,604,118
2022-08-24	25.000	25.190	23.610	23.790	22.164	8,194,737
2022-08-23	25.500	25.600	24.880	24.980	23.273	6,401,737
2022-08-22	25.780	26.060	25.300	25.680	23.925	4,527,517
2022-08-19	26.070	26.510	25.800	25.810	24.046	2,531,340
2022-08-18	26.540	26.540	25.960	26.040	24.260	3,379,690
2022-08-17	26.510	26.830	26.110	26.510	24.698	2,791,820
2022-08-16	26.720	27.090	26.520	26.660	24.838	2,109,966
2022-08-15	27.080	27.140	26.610	26.760	24.931	3,079,983
2022-08-12	26.600	27.700	26.230	27.150	25.295	4,898,459
2022-08-11	26.100	26.740	25.940	26.610	24.792	3,706,100
2022-08-10	26.960	26.960	25.630	26.080	24.298	6,142,299
2022-08-09	27.650	27.680	26.610	26.950	25.108	6,873,112
2022-08-08	27.880	28.700	27.570	27.650	25.760	4,429,224
2022-08-05	26.050	28.050	25.810	27.870	25.965	9,129,636
2022-08-04	27.410	27.610	25.300	25.960	24.186	11,442,133
2022-08-03	28.110	29.080	27.200	27.230	25.369	5,856,678

← NewerPage 17 of 21 · 1,217 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.