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
2025-01-20	15.800	16.390	15.750	15.990	15.402	4,270,254
2025-01-17	15.600	15.890	15.300	15.750	15.171	5,103,083
2025-01-16	15.920	15.970	15.440	15.590	15.017	5,344,706
2025-01-15	16.110	16.150	15.670	15.830	15.248	4,993,390
2025-01-14	15.500	16.400	15.400	16.030	15.441	7,938,660
2025-01-13	15.460	15.650	15.170	15.560	14.988	5,398,069
2025-01-10	16.240	16.340	15.450	15.480	14.911	5,082,840
2025-01-09	16.390	16.460	16.130	16.240	15.643	4,134,410
2025-01-08	16.560	16.870	16.170	16.480	15.874	5,918,085
2025-01-07	16.570	16.680	16.160	16.450	15.845	4,219,276
2025-01-06	16.780	16.970	16.410	16.610	16.000	4,875,773
2025-01-03	17.510	18.040	16.900	16.940	16.317	6,102,260
2025-01-02	17.760	18.510	17.560	17.640	16.992	9,055,418
2024-12-31	17.800	18.250	17.540	17.930	17.271	6,192,692
2024-12-30	18.060	18.500	17.710	17.780	17.127	4,789,551
2024-12-27	17.770	18.200	17.600	18.080	17.415	4,403,406
2024-12-26	17.650	17.870	17.460	17.770	17.117	3,507,550
2024-12-25	18.170	18.170	17.550	17.700	17.049	4,482,000
2024-12-24	18.410	18.750	17.650	18.210	17.541	8,827,180
2024-12-23	18.150	18.700	18.140	18.320	17.647	5,918,733
2024-12-20	18.000	18.590	17.900	18.220	17.550	8,632,860
2024-12-19	18.250	18.290	17.680	18.000	17.338	7,493,835
2024-12-18	18.100	18.760	17.940	18.350	17.676	6,756,079
2024-12-17	18.470	18.620	17.910	18.090	17.425	6,730,174
2024-12-16	19.650	19.740	18.030	18.570	17.887	13,555,925
2024-12-13	19.700	20.080	19.160	19.740	19.014	9,152,864
2024-12-12	19.800	20.270	19.300	19.800	19.072	10,759,466
2024-12-11	18.690	19.950	18.480	19.710	18.986	16,616,764
2024-12-10	19.080	19.990	18.510	18.580	17.897	18,118,062
2024-12-09	18.600	19.300	18.350	18.470	17.791	11,852,715
2024-12-06	18.430	19.560	18.410	19.050	18.350	26,426,322
2024-12-05	18.460	19.080	18.170	18.250	17.579	24,760,353
2024-12-04	16.860	18.610	16.510	18.610	17.926	26,289,066
2024-12-03	16.450	17.180	16.320	16.920	16.298	9,757,080
2024-12-02	15.470	16.500	15.190	16.430	15.826	11,207,404
2024-11-29	15.660	15.850	15.440	15.470	14.901	7,807,350
2024-11-28	16.050	16.380	15.600	15.660	15.084	6,083,600
2024-11-27	15.860	16.010	15.340	16.000	15.412	4,582,615
2024-11-26	15.780	16.230	15.560	15.900	15.316	5,917,134
2024-11-25	15.520	15.990	15.470	15.780	15.200	6,149,329
2024-11-22	16.120	16.170	15.440	15.450	14.882	3,931,473
2024-11-21	16.240	16.390	15.940	16.110	15.518	4,087,200
2024-11-20	16.200	16.680	16.010	16.260	15.662	6,550,275
2024-11-19	15.860	16.290	15.630	16.270	15.672	6,344,874
2024-11-18	16.180	16.350	15.710	15.790	15.210	5,987,720
2024-11-15	16.490	16.770	15.890	15.910	15.325	6,371,720
2024-11-14	17.100	17.250	16.470	16.490	15.884	5,607,815
2024-11-13	17.200	17.500	16.770	17.110	16.481	7,116,536
2024-11-12	16.750	17.910	16.640	17.200	16.568	16,312,341
2024-11-11	16.150	16.850	15.970	16.690	16.077	9,530,684
2024-11-08	16.660	16.880	16.220	16.340	15.739	10,287,645
2024-11-07	15.520	16.650	15.360	16.610	16.000	17,561,894
2024-11-06	15.100	15.960	14.720	15.620	15.046	12,169,728
2024-11-05	14.410	15.280	14.230	15.100	14.545	10,874,358
2024-11-04	14.310	14.430	14.000	14.410	13.880	6,230,645
2024-11-01	14.410	14.590	14.050	14.180	13.659	6,902,101
2024-10-31	14.330	14.700	14.130	14.440	13.909	7,139,560
2024-10-30	14.210	15.070	14.160	14.320	13.794	9,833,960
2024-10-29	15.370	15.370	14.350	14.450	13.919	15,270,300
2024-10-28	15.050	15.540	14.800	15.370	14.805	11,430,790

← NewerPage 8 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.