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
2024-10-25	14.110	14.920	14.100	14.900	14.352	10,554,330
2024-10-24	14.660	14.750	14.100	14.130	13.611	7,689,304
2024-10-23	14.420	14.990	14.310	14.620	14.083	7,976,961
2024-10-22	14.460	14.510	14.090	14.450	13.919	6,246,885
2024-10-21	14.720	14.840	14.250	14.410	13.880	9,251,994
2024-10-18	14.350	15.050	14.170	14.680	14.140	10,600,087
2024-10-17	14.710	15.030	14.380	14.380	13.851	8,690,173
2024-10-16	14.680	15.200	14.470	14.650	14.112	11,993,030
2024-10-15	14.850	15.350	14.510	14.690	14.150	12,215,618
2024-10-14	14.500	15.040	13.910	15.040	14.487	16,798,135
2024-10-11	14.550	14.580	13.660	13.850	13.341	10,007,839
2024-10-10	14.510	15.130	13.810	14.440	13.909	20,835,423
2024-10-09	16.000	16.090	14.930	14.930	14.381	22,294,144
2024-10-08	16.700	16.700	15.720	16.590	15.980	26,266,750
2024-09-30	15.180	15.180	14.630	15.180	14.622	20,025,892
2024-09-27	13.840	14.100	13.230	13.800	13.293	23,979,630
2024-09-26	11.810	13.010	11.700	13.010	12.532	22,390,829
2024-09-25	12.100	12.540	11.790	11.830	11.395	17,465,146
2024-09-24	10.990	11.950	10.990	11.950	11.511	16,227,250
2024-09-23	11.050	11.380	10.850	10.920	10.519	9,221,880
2024-09-20	11.430	11.440	11.010	11.200	10.788	8,041,392
2024-09-19	11.200	11.880	11.130	11.450	11.029	10,286,230
2024-09-18	11.060	11.230	10.680	11.090	10.682	7,069,003
2024-09-13	11.290	11.390	11.040	11.050	10.644	4,481,318
2024-09-12	11.360	11.870	11.300	11.300	10.885	6,420,630
2024-09-11	10.940	11.520	10.920	11.340	10.923	8,086,920
2024-09-10	11.210	11.370	10.890	11.050	10.644	5,690,930
2024-09-09	11.490	11.490	11.120	11.210	10.798	4,977,900
2024-09-06	11.720	11.740	11.500	11.540	11.116	3,969,500
2024-09-05	11.570	11.790	11.530	11.720	11.289	3,371,445
2024-09-04	11.590	11.790	11.490	11.570	11.145	4,280,730
2024-09-03	11.460	11.800	11.370	11.640	11.212	5,499,302
2024-09-02	11.890	11.900	11.460	11.480	11.058	8,258,417
2024-08-30	11.700	12.250	11.400	11.950	11.511	13,089,263
2024-08-29	11.550	11.790	11.470	11.700	11.270	6,763,539
2024-08-28	11.760	11.830	11.570	11.670	11.241	4,421,050
2024-08-27	11.920	11.920	11.640	11.770	11.337	3,039,985
2024-08-26	11.820	12.090	11.820	11.910	11.472	3,791,250
2024-08-23	11.950	12.120	11.730	11.810	11.376	3,771,510
2024-08-22	12.120	12.260	11.870	11.910	11.472	4,443,476
2024-08-21	12.290	12.360	12.110	12.170	11.723	4,666,583
2024-08-20	12.510	12.600	12.080	12.310	11.858	6,420,000
2024-08-19	12.390	12.770	12.380	12.570	12.108	7,182,556
2024-08-16	12.650	12.780	12.400	12.400	11.944	7,756,713
2024-08-15	13.090	13.090	12.550	12.620	12.156	9,321,073
2024-08-14	13.270	13.390	13.100	13.100	12.619	3,164,520
2024-08-13	13.520	13.560	13.180	13.320	12.830	3,773,830
2024-08-12	13.550	13.600	13.410	13.520	13.023	2,158,940
2024-08-09	13.660	13.970	13.480	13.550	13.052	4,284,700
2024-08-08	13.520	13.800	13.460	13.670	13.168	3,092,380
2024-08-07	13.690	13.760	13.530	13.670	13.168	2,112,200
2024-08-06	13.730	13.950	13.600	13.760	13.254	3,438,077
2024-08-05	13.430	14.050	13.430	13.640	13.139	6,677,266
2024-08-02	13.510	13.850	13.470	13.580	13.081	3,417,600
2024-08-01	13.960	13.990	13.520	13.670	13.168	5,255,634
2024-07-31	13.210	13.830	13.120	13.790	13.283	5,102,000
2024-07-30	13.130	13.290	13.000	13.220	12.734	3,555,030
2024-07-29	13.470	13.470	13.100	13.130	12.647	3,968,606
2024-07-26	13.380	13.720	13.340	13.390	12.898	3,489,297
2024-07-25	13.080	13.440	12.990	13.380	12.888	5,161,808

← NewerPage 9 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.