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
2022-05-09	36.890	39.270	36.600	38.900	27.602	4,838,164
2022-05-06	35.050	37.880	34.550	36.790	26.105	6,030,469
2022-05-05	36.010	36.380	35.010	36.000	25.544	6,752,545
2022-04-29	37.030	37.310	35.270	36.270	25.736	7,537,481
2022-04-28	40.120	40.140	36.810	37.000	26.254	10,386,350
2022-04-27	37.880	40.990	37.020	40.900	29.021	5,831,018
2022-04-26	38.700	39.560	37.090	37.480	26.594	3,877,373
2022-04-25	39.770	40.920	38.500	38.530	27.339	5,535,240
2022-04-22	39.950	41.450	39.280	40.750	28.914	4,097,237
2022-04-21	41.420	41.880	40.310	40.490	28.730	4,307,735
2022-04-20	42.000	42.320	41.000	41.500	29.447	2,872,407
2022-04-19	41.880	42.890	41.250	42.070	29.851	1,936,386
2022-04-18	42.010	42.500	41.220	41.750	29.624	2,176,694
2022-04-15	42.360	43.490	41.320	42.530	30.177	3,073,002
2022-04-14	43.280	43.480	41.260	42.910	30.447	4,296,567
2022-04-13	44.500	44.890	42.820	43.260	30.695	5,643,014
2022-04-12	42.250	45.280	41.530	45.100	32.001	8,400,412
2022-04-11	41.700	43.840	41.300	42.950	30.475	6,888,232
2022-04-08	40.020	42.530	40.020	41.800	29.659	5,860,546
2022-04-07	39.940	41.320	39.000	40.330	28.616	5,570,280
2022-04-06	41.000	41.380	39.710	40.260	28.567	5,400,434
2022-04-01	41.820	41.820	40.690	40.880	29.007	6,198,437
2022-03-31	43.800	45.990	41.850	42.270	29.993	3,827,097
2022-03-30	41.640	43.770	41.220	43.720	31.022	3,825,077
2022-03-29	42.450	42.720	41.100	41.420	29.390	2,172,891
2022-03-28	42.230	42.670	41.580	41.850	29.695	2,779,675
2022-03-25	44.580	44.700	42.440	42.720	30.312	3,499,113
2022-03-24	46.300	46.300	43.900	44.290	31.426	4,644,413
2022-03-23	44.690	46.570	44.300	46.520	33.009	3,557,366
2022-03-22	43.530	45.090	42.780	44.520	31.590	3,328,855
2022-03-21	43.320	43.700	42.700	43.530	30.887	2,900,129
2022-03-18	42.990	44.620	42.310	42.890	30.433	5,347,638
2022-03-17	39.400	42.630	39.220	42.630	30.248	9,982,021
2022-03-16	40.000	40.200	36.800	38.750	27.495	10,983,354
2022-03-15	42.260	42.490	39.200	39.360	27.928	5,505,173
2022-03-14	43.850	44.050	42.500	42.540	30.185	2,721,455
2022-03-11	44.830	44.830	43.080	44.000	31.221	3,306,615
2022-03-10	44.780	46.000	44.750	45.310	32.150	3,332,786
2022-03-09	44.080	45.270	42.370	44.280	31.419	5,155,555
2022-03-08	46.420	47.230	43.310	43.750	31.043	7,939,696
2022-03-07	47.240	47.570	46.110	46.420	32.938	3,975,206
2022-03-04	47.470	48.300	47.040	47.390	33.626	2,698,156
2022-03-03	47.900	48.940	47.710	48.190	34.194	2,398,653
2022-03-02	48.510	49.160	47.560	47.900	33.988	2,965,690
2022-03-01	49.070	49.500	48.530	49.340	35.009	3,660,672
2022-02-28	47.000	49.730	46.690	49.000	34.768	6,979,267
2022-02-25	46.260	47.350	46.070	46.690	33.129	4,239,342
2022-02-24	46.980	46.980	44.440	46.300	32.852	7,345,157
2022-02-23	46.500	47.490	45.670	46.970	33.328	5,870,036
2022-02-22	49.130	49.230	46.260	46.700	33.136	9,626,464
2022-02-21	51.600	51.600	49.000	50.010	35.485	6,754,555
2022-02-18	50.880	52.080	50.500	51.680	36.670	2,620,801
2022-02-17	52.810	52.900	50.860	51.450	36.507	3,056,576
2022-02-16	51.000	52.930	50.950	52.400	37.181	3,382,068
2022-02-15	50.500	51.350	49.360	50.850	36.081	3,243,107
2022-02-14	52.900	53.120	49.800	50.170	35.598	3,776,449
2022-02-11	55.270	56.270	52.700	53.020	37.621	3,727,076
2022-02-10	54.430	55.700	54.130	54.780	38.870	3,231,491
2022-02-09	54.900	55.390	54.000	54.430	38.621	4,624,841
2022-02-08	54.110	55.550	53.240	54.290	38.522	6,754,671

← NewerPage 19 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.