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
2022-08-02	29.710	29.720	28.110	28.780	26.813	4,428,128
2022-08-01	29.830	30.150	29.310	29.700	27.670	3,098,485
2022-07-29	30.480	30.760	29.660	29.970	27.922	3,146,421
2022-07-28	30.590	30.820	30.100	30.440	28.360	2,000,637
2022-07-27	30.460	30.850	30.240	30.430	28.350	2,194,938
2022-07-26	30.760	31.500	30.400	30.460	28.378	3,148,386
2022-07-25	30.800	31.850	30.410	30.790	28.686	4,015,567
2022-07-22	32.100	32.540	30.000	30.400	28.322	5,551,336
2022-07-21	32.700	32.880	32.130	32.200	29.999	2,025,192
2022-07-20	32.650	33.290	32.550	32.800	30.558	3,280,174
2022-07-19	33.370	33.370	32.370	32.660	30.428	2,760,849
2022-07-18	32.500	33.570	32.340	33.390	31.108	3,156,650
2022-07-15	32.930	33.400	32.300	32.360	30.149	2,312,251
2022-07-14	33.450	33.850	32.740	32.970	30.717	2,319,560
2022-07-13	34.000	35.150	33.220	33.450	31.164	4,176,392
2022-07-12	33.100	33.800	32.740	33.310	31.034	2,508,140
2022-07-11	33.520	33.910	32.610	33.160	30.894	1,965,927
2022-07-08	33.830	34.330	33.480	33.490	31.201	1,773,857
2022-07-07	34.470	34.610	33.330	33.700	31.397	2,674,593
2022-07-06	35.500	35.520	34.360	34.600	32.235	1,972,583
2022-07-05	35.990	36.060	34.930	35.240	32.832	4,146,737
2022-07-04	34.850	35.900	33.880	35.600	33.167	4,156,583
2022-07-01	33.400	35.650	33.210	34.620	32.254	4,843,230
2022-06-30	32.680	34.360	32.220	33.400	31.117	6,687,243
2022-06-29	32.300	33.500	32.200	32.680	30.447	4,689,909
2022-06-28	32.820	33.450	32.050	32.300	30.093	4,477,158
2022-06-27	32.770	33.200	32.420	32.690	30.456	3,583,047
2022-06-24	33.700	33.940	32.600	32.610	30.381	2,845,010
2022-06-23	32.570	33.530	32.050	33.400	31.117	2,352,851
2022-06-22	33.900	33.900	32.130	32.570	30.344	2,996,250
2022-06-21	34.450	35.210	33.480	33.780	31.471	2,933,101
2022-06-20	32.200	35.020	31.860	34.800	32.422	6,114,854
2022-06-17	31.910	32.420	31.110	31.860	29.683	4,032,273
2022-06-16	33.000	33.050	32.100	32.230	30.027	1,702,791
2022-06-15	33.040	33.800	32.990	33.010	30.754	3,529,148
2022-06-14	43.490	44.100	42.070	43.270	30.703	3,222,965
2022-06-13	42.500	43.670	42.380	43.630	30.958	2,825,503
2022-06-10	42.800	44.170	42.280	42.750	30.334	2,815,174
2022-06-09	43.380	43.600	42.590	43.030	30.532	2,728,211
2022-06-08	42.490	44.310	42.350	42.980	30.497	3,258,880
2022-06-07	42.440	42.950	42.150	42.630	30.248	2,496,754
2022-06-06	41.160	43.440	41.000	42.660	30.270	3,809,687
2022-06-02	40.120	41.400	39.550	41.200	29.234	3,525,385
2022-06-01	38.750	40.950	38.570	39.820	28.255	3,874,885
2022-05-31	39.400	39.600	38.260	38.870	27.580	3,726,126
2022-05-30	40.780	40.870	39.020	39.400	27.957	2,756,468
2022-05-27	40.450	40.450	39.500	39.980	28.368	1,864,525
2022-05-26	40.010	40.870	39.850	40.270	28.574	2,082,795
2022-05-25	39.430	40.540	39.400	40.320	28.609	2,982,478
2022-05-24	41.000	41.380	39.810	39.810	28.247	2,257,742
2022-05-23	40.980	41.380	40.420	40.910	29.028	1,341,555
2022-05-20	40.780	41.100	39.830	41.030	29.113	2,658,467
2022-05-19	39.910	40.600	39.510	40.470	28.716	1,777,473
2022-05-18	40.300	40.850	39.300	40.200	28.524	2,073,812
2022-05-17	39.320	40.350	38.690	39.790	28.233	2,266,321
2022-05-16	39.320	39.880	38.510	39.800	28.240	2,196,979
2022-05-13	39.900	40.450	38.790	38.870	27.580	2,379,492
2022-05-12	38.410	39.780	37.880	39.560	28.070	3,695,988
2022-05-11	37.500	39.790	37.500	38.820	27.545	5,992,424
2022-05-10	38.000	38.880	37.400	37.960	26.935	7,267,980

← NewerPage 18 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.