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
2026-07-17	20.320	20.960	20.180	20.400	20.400	10,098,282
2026-07-16	20.720	21.190	20.350	20.440	20.440	9,878,560
2026-07-15	19.820	21.520	19.660	20.960	20.960	19,859,924
2026-07-14	21.500	21.500	18.760	19.620	19.620	17,726,533
2026-07-13	19.500	20.050	18.500	19.890	19.890	18,303,072
2026-07-10	18.790	19.980	18.190	19.660	19.660	12,116,482
2026-07-09	18.780	19.420	18.370	18.870	18.870	9,977,164
2026-07-08	18.020	18.950	17.800	18.830	18.830	10,649,566
2026-07-07	18.750	18.840	18.020	18.100	17.820	6,195,674
2026-07-06	18.470	19.130	18.350	18.710	18.421	9,708,611
2026-07-03	18.150	18.610	17.930	18.300	18.017	13,297,720
2026-07-02	17.480	18.430	17.350	18.150	17.869	15,515,305
2026-07-01	17.320	18.050	16.740	17.570	17.298	14,257,723
2026-06-30	18.000	18.310	16.880	17.320	17.052	12,978,223
2026-06-29	17.140	18.450	17.140	18.100	17.820	16,298,923
2026-06-26	16.580	17.230	16.420	17.100	16.836	11,757,859
2026-06-25	16.520	16.650	15.900	16.560	16.304	8,037,630
2026-06-24	17.030	17.040	16.070	16.560	16.304	9,006,920
2026-06-23	16.630	17.240	16.580	16.880	16.619	11,377,288
2026-06-22	16.390	16.860	15.760	16.760	16.501	9,464,835
2026-06-18	16.500	16.890	16.230	16.600	16.343	11,979,042
2026-06-17	16.920	17.190	16.220	16.600	16.343	14,779,949
2026-06-16	17.280	17.580	16.620	16.790	16.530	10,885,881
2026-06-15	17.250	17.890	17.150	17.380	17.111	8,398,078
2026-06-12	17.180	17.630	16.420	17.190	16.924	10,633,737
2026-06-11	17.140	17.330	16.800	16.860	16.599	5,586,980
2026-06-10	18.360	18.380	17.020	17.320	17.052	12,442,100
2026-06-09	18.530	18.730	17.900	18.360	18.076	5,962,750
2026-06-08	18.130	18.900	18.030	18.610	18.322	9,365,118
2026-06-05	19.450	19.760	18.240	18.410	18.125	11,095,934
2026-06-04	18.990	19.550	18.760	19.500	19.198	7,009,367
2026-06-03	19.120	19.940	18.810	19.140	18.844	14,756,505
2026-06-02	18.650	19.100	18.570	18.970	18.677	7,374,010
2026-06-01	18.740	18.980	18.440	18.650	18.362	8,094,460
2026-05-29	18.690	19.360	18.500	18.700	18.411	14,171,216
2026-05-28	18.400	19.080	17.810	18.900	18.608	15,241,452
2026-05-27	19.490	19.500	18.270	18.440	18.155	8,714,209
2026-05-26	18.470	19.750	18.280	19.570	19.267	16,472,495
2026-05-25	17.920	19.080	17.890	18.510	18.224	16,751,188
2026-05-22	17.730	18.040	17.350	17.850	17.574	8,716,520
2026-05-21	18.270	18.430	17.740	17.740	17.466	10,753,780
2026-05-20	18.610	18.760	17.980	18.330	18.046	17,608,714
2026-05-19	17.680	19.420	17.080	18.700	18.411	32,468,450
2026-05-18	18.290	18.460	17.500	17.650	17.377	10,356,110
2026-05-15	18.570	18.610	18.030	18.410	18.125	10,287,460
2026-05-14	18.460	19.160	18.210	18.580	18.293	22,127,470
2026-05-13	20.320	20.370	18.270	18.280	17.997	31,087,170
2026-05-12	20.340	20.600	19.900	20.300	19.986	5,287,080
2026-05-11	20.260	21.020	20.260	20.340	20.025	7,168,535
2026-05-08	20.360	20.440	19.860	20.220	19.907	6,543,600
2026-05-07	19.780	20.500	19.370	20.360	20.045	10,303,571
2026-05-06	19.550	19.770	19.390	19.440	19.139	6,268,615
2026-04-30	20.310	20.390	19.300	19.410	19.110	7,929,700
2026-04-29	20.390	20.700	19.820	20.310	19.996	9,028,800
2026-04-28	19.840	20.840	19.240	20.680	20.360	11,437,077
2026-04-27	19.480	19.790	19.240	19.370	19.070	5,297,070
2026-04-24	19.400	19.900	19.390	19.490	19.189	5,912,620
2026-04-23	19.900	20.130	19.030	19.400	19.100	9,558,650
2026-04-22	20.530	20.530	19.830	20.000	19.691	7,591,740
2026-04-21	20.310	20.800	20.160	20.580	20.262	6,077,390

← NewerPage 2 of 5 · 242 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.