Anhui Fuhuang Steel Structure Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 3.550 | 3.580 | 3.520 | 3.580 | 3.516 | 3,235,900 |
| 2024-07-19 | 3.550 | 3.580 | 3.510 | 3.550 | 3.486 | 2,728,600 |
| 2024-07-18 | 3.580 | 3.590 | 3.490 | 3.550 | 3.486 | 4,591,231 |
| 2024-07-17 | 3.620 | 3.650 | 3.580 | 3.600 | 3.536 | 3,065,870 |
| 2024-07-16 | 3.640 | 3.680 | 3.590 | 3.610 | 3.545 | 4,083,900 |
| 2024-07-15 | 3.730 | 3.740 | 3.650 | 3.670 | 3.604 | 2,723,100 |
| 2024-07-12 | 3.720 | 3.820 | 3.700 | 3.740 | 3.673 | 5,414,600 |
| 2024-07-11 | 3.620 | 3.730 | 3.620 | 3.720 | 3.653 | 5,880,500 |
| 2024-07-10 | 3.620 | 3.620 | 3.540 | 3.540 | 3.477 | 3,642,600 |
| 2024-07-09 | 3.580 | 3.640 | 3.490 | 3.620 | 3.555 | 5,747,900 |
| 2024-07-08 | 3.730 | 3.730 | 3.590 | 3.600 | 3.536 | 4,061,700 |
| 2024-07-05 | 3.650 | 3.750 | 3.610 | 3.730 | 3.663 | 3,509,900 |
| 2024-07-04 | 3.820 | 3.820 | 3.680 | 3.690 | 3.624 | 4,237,600 |
| 2024-07-03 | 3.810 | 3.850 | 3.800 | 3.820 | 3.752 | 3,553,000 |
| 2024-07-02 | 3.760 | 3.850 | 3.750 | 3.820 | 3.752 | 5,189,461 |
| 2024-07-01 | 3.690 | 3.770 | 3.670 | 3.750 | 3.683 | 4,441,500 |
| 2024-06-28 | 3.690 | 3.760 | 3.670 | 3.690 | 3.624 | 4,777,400 |
| 2024-06-27 | 3.720 | 3.770 | 3.690 | 3.690 | 3.624 | 4,272,600 |
| 2024-06-26 | 3.630 | 3.750 | 3.580 | 3.740 | 3.673 | 4,836,200 |
| 2024-06-25 | 3.610 | 3.680 | 3.600 | 3.630 | 3.565 | 5,407,800 |
| 2024-06-24 | 3.720 | 3.720 | 3.580 | 3.590 | 3.526 | 6,285,500 |
| 2024-06-21 | 3.700 | 3.760 | 3.630 | 3.730 | 3.663 | 4,284,324 |
| 2024-06-20 | 3.800 | 3.820 | 3.690 | 3.700 | 3.634 | 5,045,275 |
| 2024-06-19 | 3.790 | 3.830 | 3.770 | 3.790 | 3.722 | 4,848,100 |
| 2024-06-18 | 3.700 | 3.800 | 3.680 | 3.780 | 3.712 | 4,952,300 |
| 2024-06-17 | 3.760 | 3.760 | 3.670 | 3.690 | 3.624 | 4,993,200 |
| 2024-06-14 | 3.770 | 3.820 | 3.740 | 3.770 | 3.703 | 4,495,000 |
| 2024-06-13 | 3.830 | 3.880 | 3.780 | 3.790 | 3.722 | 3,661,464 |
| 2024-06-12 | 3.750 | 3.850 | 3.750 | 3.840 | 3.771 | 4,600,920 |
| 2024-06-11 | 3.810 | 3.850 | 3.730 | 3.780 | 3.712 | 6,239,449 |
| 2024-06-07 | 3.680 | 3.880 | 3.680 | 3.850 | 3.781 | 12,407,606 |
| 2024-06-06 | 3.860 | 3.900 | 3.580 | 3.630 | 3.565 | 13,871,200 |
| 2024-06-05 | 3.990 | 3.990 | 3.840 | 3.850 | 3.781 | 7,072,275 |
| 2024-06-04 | 4.030 | 4.050 | 3.910 | 3.990 | 3.919 | 7,146,300 |
| 2024-06-03 | 4.200 | 4.210 | 4.010 | 4.060 | 3.987 | 8,021,500 |
| 2024-05-31 | 4.190 | 4.220 | 4.170 | 4.200 | 4.125 | 3,851,061 |
| 2024-05-30 | 4.200 | 4.260 | 4.180 | 4.190 | 4.115 | 3,657,200 |
| 2024-05-29 | 4.200 | 4.280 | 4.160 | 4.230 | 4.154 | 4,039,256 |
| 2024-05-28 | 4.290 | 4.290 | 4.180 | 4.190 | 4.115 | 4,880,456 |
| 2024-05-27 | 4.310 | 4.320 | 4.210 | 4.280 | 4.203 | 5,458,056 |
| 2024-05-24 | 4.300 | 4.350 | 4.270 | 4.290 | 4.213 | 5,025,400 |
| 2024-05-23 | 4.430 | 4.430 | 4.280 | 4.310 | 4.233 | 6,977,375 |
| 2024-05-22 | 4.400 | 4.460 | 4.380 | 4.440 | 4.361 | 6,437,000 |
| 2024-05-21 | 4.470 | 4.480 | 4.360 | 4.390 | 4.311 | 8,508,775 |
| 2024-05-20 | 4.550 | 4.580 | 4.470 | 4.500 | 4.419 | 8,652,300 |
| 2024-05-17 | 4.470 | 4.550 | 4.430 | 4.550 | 4.469 | 7,536,200 |
| 2024-05-16 | 4.390 | 4.490 | 4.370 | 4.450 | 4.370 | 7,347,100 |
| 2024-05-15 | 4.360 | 4.450 | 4.310 | 4.370 | 4.292 | 8,656,279 |
| 2024-05-14 | 4.330 | 4.380 | 4.330 | 4.360 | 4.282 | 5,551,660 |
| 2024-05-13 | 4.380 | 4.380 | 4.270 | 4.330 | 4.252 | 6,642,600 |
| 2024-05-10 | 4.440 | 4.460 | 4.350 | 4.410 | 4.331 | 7,034,478 |
| 2024-05-09 | 4.330 | 4.480 | 4.320 | 4.430 | 4.351 | 12,772,500 |
| 2024-05-08 | 4.400 | 4.400 | 4.310 | 4.320 | 4.243 | 7,431,500 |
| 2024-05-07 | 4.370 | 4.410 | 4.350 | 4.400 | 4.321 | 7,229,100 |
| 2024-05-06 | 4.330 | 4.390 | 4.320 | 4.390 | 4.311 | 8,855,642 |
| 2024-04-30 | 4.300 | 4.320 | 4.210 | 4.260 | 4.184 | 9,110,342 |
| 2024-04-29 | 4.160 | 4.310 | 4.160 | 4.310 | 4.233 | 12,951,100 |
| 2024-04-26 | 4.160 | 4.210 | 4.080 | 4.200 | 4.125 | 8,372,745 |
| 2024-04-25 | 4.150 | 4.230 | 4.120 | 4.220 | 4.144 | 5,780,100 |
| 2024-04-24 | 4.100 | 4.160 | 4.070 | 4.160 | 4.086 | 5,520,800 |
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.