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
2025-10-21	19.370	19.650	19.250	19.450	19.149	5,603,050
2025-10-20	19.490	19.740	19.160	19.410	19.110	4,803,459
2025-10-17	19.530	20.050	19.370	19.450	19.149	5,553,042
2025-10-16	19.530	20.070	19.400	19.490	19.189	6,764,570
2025-10-15	19.890	20.100	19.400	19.530	19.228	8,063,850
2025-10-14	18.990	20.500	18.970	20.000	19.691	14,142,515
2025-10-13	18.800	19.380	18.600	19.020	18.726	6,438,760
2025-10-10	18.940	19.600	18.810	19.390	19.090	8,349,430
2025-10-09	19.040	19.240	18.700	18.970	18.677	7,065,490
2025-09-30	18.210	19.240	18.000	19.140	18.844	9,438,891
2025-09-29	17.780	18.420	17.420	18.160	17.879	6,331,188
2025-09-26	17.700	18.120	17.510	17.510	17.239	5,897,188
2025-09-25	17.490	17.990	17.400	17.710	17.436	6,973,893
2025-09-24	17.020	17.700	16.920	17.490	17.219	6,040,470
2025-09-23	17.320	17.400	16.680	17.050	16.786	5,870,400
2025-09-22	17.600	17.670	17.220	17.330	17.062	4,705,365
2025-09-19	17.480	17.770	17.410	17.680	17.407	6,236,921
2025-09-18	18.360	18.790	17.280	17.670	17.397	11,086,159
2025-09-17	18.460	18.870	18.300	18.380	18.096	5,225,609
2025-09-16	18.330	18.700	18.250	18.540	18.253	4,773,119
2025-09-15	18.330	18.530	18.120	18.320	18.037	3,729,152
2025-09-12	18.500	18.810	18.310	18.340	18.056	4,616,168
2025-09-11	18.420	18.540	18.210	18.500	18.214	4,385,657
2025-09-10	18.850	18.960	18.300	18.550	18.263	5,992,197
2025-09-09	18.530	19.450	18.350	18.860	18.568	12,258,455
2025-09-08	17.900	18.720	17.840	18.600	18.312	12,285,575
2025-09-05	17.400	17.980	17.350	17.800	17.525	6,951,990
2025-09-04	17.420	17.790	17.210	17.420	17.151	8,048,925
2025-09-03	17.480	17.880	17.220	17.290	17.023	4,867,335
2025-09-02	17.200	17.550	17.100	17.480	17.210	6,449,258
2025-09-01	17.300	17.500	16.940	17.190	16.924	6,484,038
2025-08-29	17.600	17.600	17.330	17.390	17.121	4,913,953
2025-08-28	17.130	17.690	16.950	17.640	17.367	9,760,331
2025-08-27	17.900	17.920	17.150	17.190	16.924	9,397,962
2025-08-26	18.100	18.140	17.850	17.900	17.623	6,987,880
2025-08-25	18.530	18.640	18.020	18.100	17.820	11,132,661
2025-08-22	17.690	19.030	16.880	18.440	18.155	18,745,730
2025-08-21	17.900	18.050	17.800	17.900	17.623	5,504,023
2025-08-20	17.570	17.870	17.450	17.870	17.594	5,554,490
2025-08-19	17.790	17.850	17.500	17.550	17.279	5,962,930
2025-08-18	17.870	17.940	17.700	17.760	17.485	6,372,234
2025-08-15	17.480	17.850	17.410	17.780	17.505	4,198,360
2025-08-14	18.030	18.080	17.500	17.510	17.239	5,716,725
2025-08-13	18.200	18.270	17.850	18.030	17.751	4,628,090
2025-08-12	17.980	18.250	17.890	18.160	17.879	4,151,350
2025-08-11	17.800	18.150	17.660	17.970	17.692	5,930,530
2025-08-08	17.660	18.020	17.640	17.720	17.446	3,593,140
2025-08-07	18.130	18.190	17.680	17.750	17.475	4,501,540
2025-08-06	17.900	18.190	17.770	18.100	17.820	3,517,740
2025-08-05	17.890	18.180	17.760	17.900	17.623	4,137,590
2025-08-04	18.090	18.090	17.770	17.890	17.613	3,169,590
2025-08-01	17.950	18.120	17.740	18.060	17.781	3,114,360
2025-07-31	18.500	18.570	17.900	17.950	17.672	6,627,450
2025-07-30	18.670	18.870	18.560	18.620	18.332	3,123,950
2025-07-29	18.910	19.150	18.550	18.800	18.509	6,690,590
2025-07-28	18.720	19.120	18.300	18.990	18.696	9,408,970
2025-07-25	18.580	19.040	18.450	18.850	18.558	10,956,060
2025-07-24	18.640	18.910	18.250	18.580	18.293	11,812,500
2025-07-23	19.100	19.600	18.660	18.790	18.499	13,203,932
2025-07-22	18.400	19.290	18.010	19.200	18.903	17,690,629

← NewerPage 5 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.