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
2025-04-23	18.710	18.980	18.630	18.700	18.013	5,358,530
2025-04-22	19.050	19.060	18.620	18.640	17.955	5,037,721
2025-04-21	19.050	19.290	18.590	19.060	18.359	6,203,270
2025-04-18	19.800	19.860	19.020	19.180	18.475	6,150,038
2025-04-17	19.600	20.330	19.340	19.860	19.130	5,538,258
2025-04-16	20.030	20.250	19.450	19.730	19.005	9,136,915
2025-04-15	21.440	21.450	19.960	20.250	19.506	11,457,014
2025-04-14	21.000	21.500	20.660	21.420	20.633	9,756,530
2025-04-11	20.500	21.170	20.320	20.890	20.122	7,204,510
2025-04-10	20.890	21.310	20.400	20.760	19.997	12,743,960
2025-04-09	19.650	21.380	18.820	20.680	19.920	17,945,141
2025-04-08	18.350	20.000	18.300	20.000	19.265	16,740,742
2025-04-07	19.550	20.690	18.620	18.620	17.936	14,530,425
2025-04-03	20.530	21.500	20.400	20.690	19.930	13,430,154
2025-04-02	19.890	21.220	19.800	20.980	20.209	20,089,941
2025-04-01	20.560	21.230	19.720	19.900	19.169	22,619,077
2025-03-31	18.200	20.140	18.080	20.140	19.400	15,998,392
2025-03-28	18.230	18.550	18.110	18.310	17.637	2,507,460
2025-03-27	18.120	18.350	17.930	18.200	17.531	3,242,148
2025-03-26	18.450	18.630	17.810	18.120	17.454	5,126,235
2025-03-25	18.380	18.600	18.160	18.480	17.801	2,576,030
2025-03-24	18.700	18.780	18.130	18.380	17.704	3,104,090
2025-03-21	19.020	19.110	18.410	18.520	17.839	4,560,000
2025-03-20	19.290	19.410	18.990	19.020	18.321	3,273,800
2025-03-19	19.200	19.370	18.990	19.300	18.591	3,505,030
2025-03-18	19.090	19.370	18.720	19.210	18.504	6,094,040
2025-03-17	19.600	19.720	19.010	19.160	18.456	7,065,216
2025-03-14	19.900	20.300	19.590	19.740	19.014	6,900,190
2025-03-13	19.490	19.960	19.480	19.850	19.120	3,835,950
2025-03-12	20.360	20.360	19.500	19.600	18.880	4,300,200
2025-03-11	19.750	20.040	19.530	19.960	19.226	3,805,450
2025-03-10	20.080	20.090	19.520	19.820	19.092	5,822,050
2025-03-07	19.540	20.440	19.020	20.090	19.352	6,914,599
2025-03-06	20.200	20.200	19.350	19.600	18.880	7,537,100
2025-03-05	19.810	20.220	19.430	19.960	19.226	7,644,226
2025-03-04	18.800	20.490	18.790	19.970	19.236	10,800,949
2025-03-03	18.300	19.290	18.060	19.040	18.340	13,033,285
2025-02-28	18.000	18.490	17.910	18.270	17.599	10,430,694
2025-02-27	17.730	18.210	17.450	18.180	17.512	8,861,801
2025-02-26	17.520	18.170	17.430	17.760	17.107	7,666,230
2025-02-25	18.120	18.230	17.400	17.510	16.866	11,457,775
2025-02-24	18.780	18.870	17.990	18.350	17.676	13,155,820
2025-02-21	18.430	18.860	18.190	18.420	17.743	11,059,295
2025-02-20	18.430	19.140	18.150	18.410	17.733	14,439,451
2025-02-19	16.720	18.430	16.660	18.430	17.753	14,823,784
2025-02-18	16.920	17.130	16.650	16.750	16.134	6,832,141
2025-02-17	16.960	17.220	16.490	16.880	16.260	9,483,470
2025-02-14	15.820	17.370	15.650	16.960	16.337	12,587,169
2025-02-13	15.980	16.170	15.780	15.840	15.258	6,046,300
2025-02-12	15.880	15.970	15.630	15.970	15.383	4,361,856
2025-02-11	15.950	16.030	15.360	15.750	15.171	5,299,980
2025-02-10	16.230	16.430	15.910	15.950	15.364	6,113,556
2025-02-07	15.710	16.480	15.600	16.220	15.624	8,066,280
2025-02-06	15.790	15.920	15.380	15.680	15.104	7,650,293
2025-02-05	16.500	16.770	15.700	15.730	15.152	6,941,060
2025-01-27	16.310	17.020	16.310	16.560	15.951	4,767,477
2025-01-24	15.860	16.390	15.740	16.260	15.662	4,554,420
2025-01-23	16.070	16.320	15.840	15.850	15.267	4,882,505
2025-01-22	16.000	16.010	15.640	15.840	15.258	2,777,321
2025-01-21	16.020	16.460	15.620	16.100	15.508	5,703,775

← NewerPage 7 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.