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
2025-07-22	18.400	19.290	18.010	19.200	18.903	17,690,629
2025-07-21	17.500	18.410	17.480	18.400	18.115	18,533,552
2025-07-18	17.410	17.460	17.000	17.200	16.934	6,006,980
2025-07-17	17.540	17.630	17.180	17.390	17.121	5,949,977
2025-07-16	17.190	17.650	17.060	17.560	17.288	4,486,590
2025-07-15	17.760	17.840	17.130	17.270	17.003	6,940,932
2025-07-14	17.860	17.940	17.740	17.750	17.475	2,262,100
2025-07-11	17.880	18.260	17.830	17.860	17.584	3,925,930
2025-07-10	17.850	17.980	17.710	17.850	17.574	3,794,500
2025-07-09	18.330	18.430	17.900	17.980	17.702	7,493,899
2025-07-08	17.790	18.480	17.320	18.430	18.145	10,965,234
2025-07-07	17.700	17.950	17.600	17.800	17.525	5,515,200
2025-07-04	17.310	17.970	17.310	17.710	17.436	9,496,040
2025-07-03	17.540	17.800	17.230	17.300	17.032	9,394,400
2025-07-02	16.790	17.880	16.670	17.650	17.377	14,390,710
2025-07-01	16.780	17.040	16.660	16.790	16.530	5,444,657
2025-06-30	16.470	16.970	16.330	16.740	16.481	7,697,600
2025-06-27	16.460	16.630	16.390	16.470	16.215	3,477,700
2025-06-26	16.620	16.790	16.440	16.470	16.215	3,711,490
2025-06-25	16.630	16.810	16.400	16.620	16.363	7,218,399
2025-06-24	16.140	16.610	16.100	16.570	16.314	7,300,715
2025-06-23	16.060	16.340	15.800	16.100	15.851	5,017,170
2025-06-20	16.300	16.440	15.920	16.110	15.861	5,400,150
2025-06-19	16.660	16.700	16.380	16.650	16.038	4,464,890
2025-06-18	17.190	17.220	16.570	16.730	16.115	6,677,381
2025-06-17	16.900	17.220	16.720	17.190	16.558	5,680,539
2025-06-16	17.140	17.180	16.760	16.900	16.279	7,544,388
2025-06-13	17.620	17.620	17.070	17.200	16.568	8,779,260
2025-06-12	17.900	17.970	17.490	17.500	16.857	5,154,030
2025-06-11	18.170	18.300	17.800	17.890	17.232	5,742,612
2025-06-10	18.080	18.500	17.840	18.050	17.387	5,598,489
2025-06-09	18.340	18.350	17.980	18.080	17.415	5,376,493
2025-06-06	18.450	18.480	18.190	18.310	17.637	2,158,727
2025-06-05	18.450	18.520	18.070	18.460	17.782	3,978,985
2025-06-04	18.400	18.580	18.190	18.450	17.772	4,046,310
2025-06-03	18.620	18.620	18.110	18.370	17.695	5,840,370
2025-05-30	19.050	19.250	18.520	18.810	18.119	4,649,840
2025-05-29	19.000	19.560	18.860	19.140	18.437	5,284,361
2025-05-28	18.750	19.250	18.610	19.000	18.302	3,163,804
2025-05-27	18.910	19.010	18.660	18.830	18.138	2,521,130
2025-05-26	18.900	19.210	18.790	18.910	18.215	3,074,200
2025-05-23	19.280	19.340	18.960	19.000	18.302	2,805,520
2025-05-22	19.490	19.500	19.160	19.430	18.716	3,421,400
2025-05-21	19.910	19.960	19.520	19.550	18.831	3,227,724
2025-05-20	19.920	19.960	19.550	19.830	19.101	3,302,000
2025-05-19	20.150	20.440	19.860	19.960	19.226	3,799,560
2025-05-16	19.880	20.350	19.550	20.120	19.381	5,369,540
2025-05-15	19.750	20.260	19.430	19.860	19.130	6,150,160
2025-05-14	19.470	19.980	19.280	19.930	19.197	5,509,050
2025-05-13	18.880	20.270	18.810	19.690	18.966	10,890,500
2025-05-12	18.770	18.980	18.620	18.770	18.080	2,682,140
2025-05-09	18.880	18.950	18.580	18.700	18.013	2,531,600
2025-05-08	18.900	19.240	18.680	18.870	18.176	3,604,200
2025-05-07	19.180	19.380	18.820	18.970	18.273	4,010,290
2025-05-06	18.870	19.040	18.510	18.930	18.234	5,383,521
2025-04-30	18.220	19.170	18.160	18.740	18.051	7,690,081
2025-04-29	18.000	18.390	18.000	18.230	17.560	3,248,333
2025-04-28	18.530	18.560	18.050	18.070	17.406	4,800,830
2025-04-25	18.240	18.470	17.880	18.450	17.772	7,226,860
2025-04-24	18.650	18.720	18.050	18.240	17.570	8,775,006

← NewerPage 6 of 21 · 1,216 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.