Anhui Fuhuang Steel Structure Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.250 | 4.300 | 3.760 | 3.830 | 3.830 | 20,637,000 |
| 2026-10-15 | 4.150 | 4.260 | 4.060 | 4.180 | 4.180 | 7,152,200 |
| 2026-10-14 | 4.280 | 4.360 | 4.250 | 4.300 | 4.300 | 7,269,600 |
| 2026-10-13 | 4.160 | 4.300 | 4.070 | 4.280 | 4.280 | 10,510,500 |
| 2026-10-12 | 4.250 | 4.270 | 4.050 | 4.250 | 4.250 | 9,799,600 |
| 2026-10-09 | 4.410 | 4.430 | 4.100 | 4.210 | 4.210 | 10,243,302 |
| 2026-10-08 | 4.480 | 4.590 | 4.380 | 4.380 | 4.380 | 10,045,000 |
| 2026-09-30 | 4.300 | 4.500 | 4.280 | 4.430 | 4.430 | 10,428,300 |
| 2026-09-29 | 4.360 | 4.560 | 4.330 | 4.340 | 4.340 | 15,823,510 |
| 2026-09-28 | 4.700 | 4.750 | 4.400 | 4.490 | 4.490 | 12,175,400 |
| 2026-09-24 | 4.580 | 4.800 | 4.540 | 4.750 | 4.750 | 16,499,080 |
| 2026-09-23 | 4.700 | 4.750 | 4.510 | 4.570 | 4.570 | 18,756,000 |
| 2026-09-22 | 5.060 | 5.150 | 4.650 | 4.820 | 4.820 | 39,830,602 |
| 2026-09-21 | 5.190 | 5.240 | 5.050 | 5.170 | 5.170 | 15,036,992 |
| 2026-09-18 | 5.320 | 5.330 | 5.090 | 5.240 | 5.240 | 16,073,500 |
| 2026-09-17 | 5.270 | 5.540 | 5.150 | 5.300 | 5.300 | 23,505,729 |
| 2026-09-16 | 4.900 | 5.280 | 4.870 | 5.280 | 5.280 | 29,039,629 |
| 2026-09-15 | 5.370 | 5.530 | 4.870 | 4.870 | 4.870 | 41,917,602 |
| 2026-09-14 | 5.000 | 5.450 | 4.930 | 5.410 | 5.410 | 28,333,301 |
| 2026-09-11 | 4.980 | 5.230 | 4.950 | 5.080 | 5.080 | 32,744,100 |
| 2026-09-10 | 4.540 | 4.980 | 4.500 | 4.890 | 4.890 | 41,248,172 |
| 2026-09-09 | 4.470 | 4.660 | 4.330 | 4.530 | 4.530 | 53,891,473 |
| 2026-09-08 | 4.600 | 4.730 | 4.400 | 4.400 | 4.400 | 76,231,188 |
| 2026-09-04 | 4.940 | 5.010 | 4.800 | 4.890 | 4.890 | 16,024,000 |
| 2026-09-03 | 5.040 | 5.150 | 4.850 | 4.920 | 4.920 | 19,856,100 |
| 2026-09-02 | 5.200 | 5.260 | 5.030 | 5.090 | 5.090 | 18,163,900 |
| 2026-09-01 | 5.180 | 5.330 | 5.000 | 5.250 | 5.250 | 22,055,600 |
| 2026-08-31 | 4.950 | 5.170 | 4.900 | 5.150 | 5.150 | 24,002,660 |
| 2026-08-28 | 4.660 | 4.900 | 4.650 | 4.880 | 4.880 | 21,416,760 |
| 2026-08-27 | 4.850 | 4.970 | 4.630 | 4.650 | 4.650 | 24,515,500 |
| 2026-08-26 | 4.820 | 4.920 | 4.650 | 4.850 | 4.850 | 24,416,500 |
| 2026-08-25 | 4.470 | 4.680 | 4.420 | 4.640 | 4.640 | 27,119,500 |
| 2026-08-24 | 4.580 | 4.700 | 4.430 | 4.470 | 4.470 | 36,728,961 |
| 2026-08-21 | 4.590 | 4.810 | 4.470 | 4.600 | 4.600 | 79,793,055 |
| 2026-08-20 | 4.050 | 4.420 | 4.000 | 4.420 | 4.420 | 46,568,289 |
| 2026-08-19 | 4.330 | 4.340 | 4.020 | 4.020 | 4.020 | 13,983,300 |
| 2026-08-18 | 4.160 | 4.470 | 4.160 | 4.470 | 4.470 | 14,247,000 |
| 2026-08-17 | 4.010 | 4.060 | 3.960 | 4.060 | 4.060 | 7,994,600 |
| 2026-08-14 | 3.980 | 4.020 | 3.930 | 4.010 | 4.010 | 6,230,100 |
| 2026-08-13 | 4.140 | 4.150 | 3.990 | 4.000 | 4.000 | 7,440,100 |
| 2026-08-12 | 4.050 | 4.120 | 4.020 | 4.090 | 4.090 | 7,911,000 |
| 2026-08-11 | 4.050 | 4.080 | 3.970 | 4.050 | 4.050 | 9,139,000 |
| 2026-08-10 | 3.870 | 4.070 | 3.840 | 4.050 | 4.050 | 12,622,481 |
| 2026-08-07 | 3.890 | 3.910 | 3.760 | 3.870 | 3.870 | 7,562,100 |
| 2026-08-06 | 3.850 | 3.910 | 3.800 | 3.890 | 3.890 | 6,665,400 |
| 2026-08-05 | 3.890 | 3.990 | 3.790 | 3.840 | 3.840 | 8,474,600 |
| 2026-08-04 | 3.920 | 3.950 | 3.840 | 3.870 | 3.870 | 9,991,002 |
| 2026-08-03 | 3.710 | 3.880 | 3.650 | 3.860 | 3.860 | 10,399,600 |
| 2026-07-31 | 3.580 | 3.650 | 3.560 | 3.640 | 3.640 | 7,686,200 |
| 2026-07-30 | 3.600 | 3.680 | 3.500 | 3.530 | 3.530 | 8,862,123 |
| 2026-07-29 | 3.490 | 3.630 | 3.460 | 3.610 | 3.610 | 10,165,581 |
| 2026-07-28 | 3.410 | 3.530 | 3.410 | 3.460 | 3.460 | 7,681,700 |
| 2026-07-27 | 3.330 | 3.450 | 3.310 | 3.420 | 3.420 | 9,821,700 |
| 2026-07-24 | 3.360 | 3.420 | 3.250 | 3.300 | 3.300 | 7,742,279 |
| 2026-07-23 | 3.280 | 3.400 | 3.250 | 3.400 | 3.400 | 11,441,700 |
| 2026-07-22 | 3.340 | 3.420 | 3.250 | 3.280 | 3.280 | 9,946,800 |
| 2026-07-21 | 3.430 | 3.440 | 3.150 | 3.340 | 3.340 | 18,682,801 |
| 2026-07-20 | 3.700 | 3.720 | 3.370 | 3.440 | 3.440 | 15,224,300 |
| 2026-07-17 | 3.800 | 3.960 | 3.580 | 3.610 | 3.610 | 16,648,006 |
| 2026-07-16 | 3.740 | 3.850 | 3.650 | 3.800 | 3.800 | 12,806,781 |
Page 1 of 4 · 240 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-09 | 0.0670 CNY |
| 2023-08-24 | 0.0460 CNY |
| 2022-07-07 | 0.0770 CNY |
| 2021-07-14 | 0.0620 CNY |
| 2020-07-14 | 0.0540 CNY |
| 2019-07-12 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.