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
2026-04-20	19.900	20.630	19.290	20.270	19.956	17,479,752
2026-04-17	21.440	21.580	20.500	21.040	20.715	4,395,922
2026-04-16	21.180	21.750	21.070	21.550	21.217	4,513,659
2026-04-15	21.250	21.530	21.050	21.130	20.803	2,565,825
2026-04-14	20.790	21.340	20.510	21.250	20.921	5,904,592
2026-04-13	20.850	20.940	20.320	20.650	20.331	4,961,000
2026-04-10	21.420	21.420	20.830	20.850	20.528	4,877,800
2026-04-09	20.930	21.640	20.700	21.280	20.951	4,597,630
2026-04-08	20.530	21.380	20.530	21.080	20.754	6,820,612
2026-04-07	20.310	20.390	19.710	19.800	19.494	5,193,890
2026-04-03	20.250	20.690	20.070	20.290	19.976	3,909,259
2026-04-02	21.240	21.240	20.010	20.280	19.966	6,461,849
2026-04-01	20.780	21.510	20.780	21.190	20.862	5,315,378
2026-03-31	20.740	21.100	20.300	20.530	20.212	4,152,029
2026-03-30	21.030	21.180	20.460	20.880	20.557	9,292,740
2026-03-27	21.580	21.850	21.010	21.220	20.892	8,251,160
2026-03-26	20.850	22.170	20.840	21.730	21.394	12,374,653
2026-03-25	20.580	21.050	20.310	20.660	20.340	9,375,040
2026-03-24	20.010	20.530	19.720	20.330	20.016	8,699,430
2026-03-23	20.310	20.470	19.380	19.820	19.513	7,471,790
2026-03-20	21.070	21.310	19.980	20.550	20.232	13,646,667
2026-03-19	22.010	22.100	20.700	20.990	20.665	8,577,520
2026-03-18	22.350	22.620	21.850	22.100	21.758	4,121,280
2026-03-17	22.980	23.530	22.210	22.290	21.945	5,580,600
2026-03-16	22.800	23.260	22.140	23.050	22.693	7,894,490
2026-03-13	23.760	23.970	22.660	22.740	22.388	6,186,245
2026-03-12	23.090	24.070	22.610	23.700	23.333	7,050,053
2026-03-11	23.490	23.690	23.060	23.090	22.733	6,579,510
2026-03-10	23.880	23.880	23.120	23.560	23.196	4,647,795
2026-03-09	23.740	23.800	22.280	23.370	23.009	7,269,034
2026-03-06	22.800	24.120	22.540	23.800	23.432	7,658,172
2026-03-05	23.500	23.780	22.630	22.860	22.506	10,050,494
2026-03-04	23.600	24.080	22.920	23.190	22.831	7,691,700
2026-03-03	24.760	24.820	23.700	23.830	23.461	8,221,880
2026-03-02	23.640	25.250	23.510	24.740	24.357	14,091,079
2026-02-27	24.620	24.810	23.800	23.860	23.491	14,777,066
2026-02-26	23.450	25.210	23.380	25.060	24.672	23,865,284
2026-02-25	21.720	23.180	21.670	22.920	22.565	12,650,734
2026-02-24	22.490	22.490	21.350	21.610	21.276	7,173,770
2026-02-13	22.500	22.650	21.920	22.200	21.857	4,721,640
2026-02-12	22.460	22.750	22.130	22.310	21.965	3,239,510
2026-02-11	22.270	22.770	22.080	22.460	22.113	3,421,911
2026-02-10	22.100	22.550	22.000	22.300	21.955	5,184,180
2026-02-09	22.460	22.620	22.030	22.100	21.758	4,591,397
2026-02-06	22.610	22.630	22.210	22.210	21.866	5,771,779
2026-02-05	23.020	23.220	22.500	22.710	22.359	6,255,435
2026-02-04	22.830	23.250	22.290	23.230	22.871	10,662,223
2026-02-03	22.260	22.810	21.850	22.720	22.369	9,615,139
2026-02-02	22.530	22.750	21.160	22.210	21.866	15,391,643
2026-01-30	22.170	23.100	22.000	22.620	22.270	13,133,500
2026-01-29	21.920	22.970	21.720	22.230	21.886	11,322,648
2026-01-28	21.080	22.100	20.930	21.930	21.591	11,027,455
2026-01-27	20.710	21.260	20.220	21.100	20.774	10,090,873
2026-01-26	21.530	21.700	20.650	20.720	20.400	9,133,830
2026-01-23	22.000	22.120	21.370	21.520	21.187	7,090,705
2026-01-22	21.550	22.170	21.400	22.000	21.660	10,800,910
2026-01-21	21.290	21.990	21.040	21.560	21.227	13,893,202
2026-01-20	20.250	21.750	19.910	21.600	21.266	17,873,896
2026-01-19	19.850	20.190	19.420	20.040	19.730	9,413,380
2026-01-16	20.400	20.480	19.800	20.000	19.691	10,961,151

← NewerPage 3 of 21 · 1,215 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.