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
2026-01-15	20.390	20.840	20.230	20.400	20.084	7,297,009
2026-01-14	21.080	21.290	20.220	20.430	20.114	13,403,636
2026-01-13	20.510	21.540	20.020	21.290	20.961	19,349,083
2026-01-12	21.140	21.330	20.350	20.480	20.163	18,253,450
2026-01-09	19.850	21.140	19.600	20.690	20.370	27,788,493
2026-01-08	18.840	20.380	18.650	19.750	19.445	44,522,879
2026-01-07	17.050	18.630	16.940	18.630	18.342	20,249,649
2026-01-06	16.360	17.000	16.200	16.940	16.678	11,236,064
2026-01-05	16.660	16.710	16.260	16.300	16.048	5,346,810
2025-12-31	15.960	16.820	15.930	16.440	16.186	13,642,095
2025-12-30	16.040	16.090	15.790	15.840	15.595	5,911,250
2025-12-29	16.200	16.220	16.000	16.100	15.851	4,020,700
2025-12-26	16.390	16.490	16.020	16.090	15.841	7,670,751
2025-12-25	16.670	16.670	16.350	16.390	16.137	3,921,482
2025-12-24	16.500	16.680	16.360	16.530	16.274	3,171,630
2025-12-23	16.700	16.930	16.550	16.560	16.304	4,077,460
2025-12-22	16.900	16.910	16.510	16.720	16.461	4,507,365
2025-12-19	16.190	17.050	16.100	16.760	16.501	8,656,640
2025-12-18	16.090	16.330	15.990	16.220	15.969	5,022,930
2025-12-17	16.150	16.300	15.880	16.120	15.871	4,286,496
2025-12-16	16.270	16.270	15.910	16.180	15.930	4,285,800
2025-12-15	15.610	16.410	15.490	16.270	16.018	8,682,584
2025-12-12	15.460	16.040	15.460	15.600	15.359	5,392,558
2025-12-11	15.650	15.680	15.450	15.460	15.221	3,532,455
2025-12-10	15.640	15.710	15.350	15.650	15.408	4,057,640
2025-12-09	16.000	16.070	15.610	15.650	15.408	4,639,225
2025-12-08	16.360	16.400	16.000	16.030	15.782	5,009,480
2025-12-05	16.380	16.520	15.880	16.400	16.146	6,523,350
2025-12-04	16.230	16.470	15.740	16.430	16.176	6,897,514
2025-12-03	16.450	16.560	16.150	16.230	15.979	4,131,510
2025-12-02	16.540	16.540	16.200	16.460	16.205	3,486,203
2025-12-01	16.570	16.690	16.450	16.540	16.284	4,072,563
2025-11-28	16.660	16.690	16.520	16.570	16.314	4,165,344
2025-11-27	16.830	16.850	16.640	16.660	16.402	3,617,400
2025-11-26	17.050	17.300	16.700	16.780	16.520	3,502,005
2025-11-25	17.220	17.240	17.020	17.040	16.776	2,959,955
2025-11-24	17.260	17.480	16.810	17.110	16.845	4,684,550
2025-11-21	17.410	17.830	17.050	17.080	16.816	8,203,980
2025-11-20	17.340	17.740	17.280	17.530	17.259	3,970,688
2025-11-19	17.400	17.570	17.100	17.330	17.062	4,409,015
2025-11-18	17.670	17.700	17.310	17.470	17.200	4,242,570
2025-11-17	17.870	17.960	17.660	17.730	17.456	3,376,010
2025-11-14	18.150	18.540	17.890	17.890	17.613	5,796,820
2025-11-13	18.300	18.350	18.120	18.160	17.879	3,818,824
2025-11-12	18.180	18.600	17.970	18.320	18.037	5,778,821
2025-11-11	18.120	18.230	17.860	18.080	17.800	4,179,699
2025-11-10	17.550	18.250	17.500	18.140	17.859	9,605,600
2025-11-07	17.380	17.770	17.280	17.500	17.229	8,145,820
2025-11-06	17.500	17.600	17.330	17.380	17.111	5,732,917
2025-11-05	17.360	17.630	17.330	17.500	17.229	4,341,610
2025-11-04	18.060	18.060	17.440	17.500	17.229	6,614,057
2025-11-03	18.110	18.220	17.770	18.060	17.781	3,664,930
2025-10-31	18.010	18.250	17.700	18.100	17.820	5,779,294
2025-10-30	18.430	18.670	17.920	17.950	17.672	4,971,030
2025-10-29	18.630	18.630	18.200	18.490	18.204	5,926,891
2025-10-28	19.280	19.300	18.360	18.680	18.391	7,883,570
2025-10-27	19.740	19.740	19.220	19.280	18.982	4,727,490
2025-10-24	19.600	19.780	19.330	19.600	19.297	5,606,350
2025-10-23	19.920	20.040	19.530	19.700	19.395	7,326,500
2025-10-22	19.550	20.280	19.180	20.080	19.769	9,636,581

← NewerPage 4 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.