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
2026-10-19	20.000	20.900	19.890	20.300	20.300	11,572,366
2026-10-16	19.550	20.660	19.380	20.150	20.150	13,626,178
2026-10-15	19.450	19.780	19.000	19.500	19.500	12,689,444
2026-10-14	20.260	20.940	19.650	19.780	19.780	12,301,905
2026-10-13	19.870	20.990	19.750	20.350	20.350	19,999,213
2026-10-12	19.150	20.100	19.040	19.940	19.940	16,581,193
2026-10-09	18.260	19.290	18.260	19.060	19.060	18,432,928
2026-10-08	18.520	18.880	18.100	18.250	18.250	10,596,289
2026-09-30	18.470	18.760	18.080	18.360	18.360	9,584,057
2026-09-29	18.120	18.950	18.060	18.440	18.440	11,608,010
2026-09-28	18.280	18.590	17.830	18.260	18.260	14,954,345
2026-09-24	19.490	19.660	18.220	18.260	18.260	19,925,920
2026-09-23	17.920	19.690	17.770	19.690	19.690	27,357,512
2026-09-22	18.740	18.990	17.870	17.900	17.900	11,946,211
2026-09-21	18.760	19.000	18.440	18.660	18.660	9,342,282
2026-09-18	18.400	18.700	18.300	18.610	18.610	7,997,240
2026-09-17	18.250	18.450	18.030	18.390	18.390	6,701,864
2026-09-16	18.110	18.350	17.800	18.280	18.280	7,470,349
2026-09-15	18.870	18.990	18.100	18.170	18.170	7,922,956
2026-09-14	18.790	19.520	18.740	18.860	18.860	8,905,956
2026-09-11	19.260	19.260	18.500	18.700	18.700	7,204,118
2026-09-10	19.770	19.820	19.310	19.320	19.320	6,131,525
2026-09-09	20.150	20.270	19.590	19.680	19.680	7,480,129
2026-09-08	20.350	20.780	20.160	20.170	20.170	8,038,962
2026-09-07	20.740	20.850	20.220	20.350	20.350	8,766,815
2026-09-04	20.380	21.050	20.180	20.650	20.650	9,210,792
2026-09-03	20.920	21.050	20.180	20.230	20.230	7,620,830
2026-09-02	21.000	21.150	20.250	20.830	20.830	11,716,989
2026-09-01	21.310	21.410	20.850	21.200	21.200	16,560,326
2026-08-31	21.120	21.300	20.400	21.030	21.030	15,722,971
2026-08-28	20.290	20.880	19.800	20.220	20.220	12,016,253
2026-08-27	19.830	20.020	19.480	19.860	19.860	5,691,990
2026-08-26	19.580	20.150	19.450	19.840	19.840	5,713,850
2026-08-25	19.570	19.870	19.400	19.570	19.570	7,151,771
2026-08-24	20.180	20.240	19.500	19.520	19.520	7,271,062
2026-08-21	20.650	20.830	20.010	20.180	20.180	9,209,698
2026-08-20	19.870	20.950	19.720	20.650	20.650	18,801,006
2026-08-19	19.810	20.200	19.640	19.800	19.800	7,539,039
2026-08-18	19.510	20.210	19.400	19.980	19.980	9,874,812
2026-08-17	19.140	19.730	18.790	19.500	19.500	7,801,775
2026-08-14	19.610	19.630	19.090	19.140	19.140	5,220,499
2026-08-13	20.090	20.260	19.530	19.620	19.620	9,755,385
2026-08-12	20.300	20.660	20.050	20.090	20.090	8,552,603
2026-08-11	20.700	20.890	20.160	20.240	20.240	13,700,016
2026-08-10	18.810	20.570	18.700	20.570	20.570	17,163,152
2026-08-07	18.830	18.910	18.540	18.700	18.700	9,306,856
2026-08-06	19.100	19.580	18.720	18.890	18.890	14,930,964
2026-08-05	19.010	19.730	18.950	19.340	19.340	13,677,847
2026-08-04	20.400	20.480	19.030	19.200	19.200	19,280,283
2026-08-03	20.650	21.090	20.350	20.580	20.580	11,941,203
2026-07-31	20.000	20.980	19.900	20.410	20.410	15,028,869
2026-07-30	20.390	20.780	19.920	20.180	20.180	7,793,150
2026-07-29	19.800	20.690	19.800	20.580	20.580	9,824,351
2026-07-28	19.680	20.050	19.500	19.900	19.900	7,208,092
2026-07-27	19.790	20.040	19.600	19.790	19.790	6,238,511
2026-07-24	20.200	20.500	19.650	19.790	19.790	8,229,513
2026-07-23	20.040	20.550	19.400	20.330	20.330	11,608,687
2026-07-22	21.790	21.870	20.120	20.290	20.290	18,105,074
2026-07-21	21.820	22.750	21.250	22.020	22.020	19,690,748
2026-07-20	20.480	22.440	20.230	22.200	22.200	16,483,260

Page 1 of 5 · 242 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.