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
2022-02-07	49.400	53.890	49.330	53.470	37.940	4,188,285
2022-01-28	50.040	51.210	49.000	49.110	34.846	2,150,385
2022-01-27	51.730	52.550	50.000	50.410	35.769	2,635,694
2022-01-26	50.110	52.990	50.110	51.730	36.705	4,242,967
2022-01-25	54.550	54.790	52.000	52.360	37.152	2,047,760
2022-01-24	55.250	56.170	53.660	53.960	38.288	4,372,680
2022-01-21	54.450	57.130	53.500	54.150	38.422	6,028,239
2022-01-20	53.810	55.680	53.650	54.550	38.706	3,398,469
2022-01-19	51.860	55.920	51.270	54.200	38.458	5,986,502
2022-01-18	50.800	52.400	49.710	51.890	36.819	3,471,936
2022-01-17	48.590	51.300	47.820	51.150	36.294	5,368,889
2022-01-14	49.980	49.980	48.010	48.620	34.499	4,998,851
2022-01-13	52.170	52.600	49.260	49.790	35.329	7,152,069
2022-01-12	53.760	53.960	51.560	52.000	36.897	5,791,168
2022-01-11	55.590	55.790	52.680	53.200	37.748	4,596,407
2022-01-10	57.000	57.780	54.180	55.240	39.196	7,020,366
2022-01-07	54.500	59.270	54.300	56.680	40.218	15,534,209
2022-01-06	50.650	55.180	49.990	55.170	39.146	13,105,292
2022-01-05	51.490	53.050	49.000	50.160	35.591	7,747,073
2022-01-04	53.780	54.000	49.750	50.820	36.060	4,113,930
2021-12-31	52.940	54.200	52.220	53.540	37.990	4,176,741
2021-12-30	51.400	54.380	51.000	52.640	37.351	5,096,041
2021-12-29	51.600	53.270	50.700	51.250	36.365	2,961,803
2021-12-28	52.140	52.150	50.410	51.520	36.556	3,815,102
2021-12-27	51.500	52.550	50.060	52.160	37.010	3,474,394
2021-12-24	52.450	53.150	51.080	51.560	36.585	2,785,159
2021-12-23	53.140	53.500	51.560	52.720	37.408	3,951,476
2021-12-22	55.420	55.420	52.600	53.350	37.855	4,697,248
2021-12-21	55.080	56.170	54.010	55.070	39.075	2,409,871
2021-12-20	55.140	58.170	54.300	55.070	39.075	4,237,749
2021-12-17	54.230	55.880	53.510	55.580	39.437	3,477,940
2021-12-16	54.790	55.540	53.070	54.320	38.543	3,664,922
2021-12-15	54.290	55.230	53.300	55.220	39.182	3,111,752
2021-12-14	55.410	55.410	52.850	54.490	38.664	6,688,559
2021-12-13	54.600	59.600	53.100	55.740	39.551	18,574,587
2021-12-10	52.390	55.650	51.200	54.180	38.444	7,428,743
2021-12-09	52.500	53.300	50.600	53.180	37.734	4,212,640
2021-12-08	52.710	53.580	51.190	52.000	36.897	2,711,360
2021-12-07	51.010	53.150	51.010	52.480	37.237	5,927,541
2021-12-06	50.100	52.630	50.100	51.010	36.195	3,732,209
2021-12-03	48.980	50.500	48.300	50.290	35.684	2,914,091
2021-12-02	49.490	49.490	47.980	48.290	34.265	2,564,764
2021-12-01	51.320	51.330	48.860	49.620	35.208	2,802,377
2021-11-30	49.290	51.120	49.010	50.800	36.045	5,478,865
2021-11-29	47.900	50.450	47.500	49.390	35.045	3,530,462
2021-11-26	48.200	48.790	48.100	48.460	34.385	687,824
2021-11-25	48.790	49.790	48.400	48.670	34.534	1,271,834
2021-11-24	48.000	49.610	47.800	49.110	34.846	2,300,589
2021-11-23	48.590	48.740	47.300	48.190	34.194	2,136,277
2021-11-22	48.730	49.600	48.430	48.680	34.541	2,047,155
2021-11-19	48.220	49.500	48.000	48.450	34.378	1,980,998
2021-11-18	49.300	49.650	48.000	48.380	34.328	1,860,985
2021-11-17	49.460	50.180	48.980	49.500	35.123	1,966,898
2021-11-16	48.550	50.530	48.250	49.780	35.322	3,734,623
2021-11-15	49.250	50.900	48.080	48.600	34.484	4,773,927
2021-11-12	47.120	49.690	46.880	49.000	34.768	6,368,748
2021-11-11	47.720	47.720	46.010	47.150	33.456	5,647,003
2021-11-10	46.390	47.770	45.300	47.450	33.668	5,850,344
2021-11-09	43.300	46.760	42.870	46.110	32.718	7,308,860
2021-11-08	43.400	44.250	42.660	43.300	30.724	3,606,981

← NewerPage 20 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.