Anhui Fuhuang Steel Structure Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 4.030 | 4.110 | 4.010 | 4.100 | 4.027 | 5,155,800 |
| 2024-04-22 | 4.080 | 4.110 | 3.950 | 4.030 | 3.958 | 6,263,700 |
| 2024-04-19 | 4.100 | 4.160 | 4.030 | 4.100 | 4.027 | 7,783,033 |
| 2024-04-18 | 4.180 | 4.270 | 4.050 | 4.110 | 4.036 | 10,341,173 |
| 2024-04-17 | 3.890 | 4.200 | 3.890 | 4.180 | 4.105 | 13,532,859 |
| 2024-04-16 | 4.150 | 4.180 | 3.810 | 3.820 | 3.752 | 16,981,019 |
| 2024-04-15 | 4.510 | 4.560 | 4.120 | 4.230 | 4.154 | 19,510,795 |
| 2024-04-12 | 4.510 | 4.650 | 4.500 | 4.560 | 4.478 | 10,158,873 |
| 2024-04-11 | 4.470 | 4.590 | 4.390 | 4.520 | 4.439 | 7,114,128 |
| 2024-04-10 | 4.590 | 4.620 | 4.430 | 4.490 | 4.410 | 8,787,640 |
| 2024-04-09 | 4.500 | 4.610 | 4.480 | 4.600 | 4.518 | 6,853,800 |
| 2024-04-08 | 4.680 | 4.730 | 4.480 | 4.510 | 4.429 | 10,692,814 |
| 2024-04-03 | 4.700 | 4.720 | 4.610 | 4.690 | 4.606 | 7,125,400 |
| 2024-04-02 | 4.620 | 4.750 | 4.590 | 4.690 | 4.606 | 9,830,145 |
| 2024-04-01 | 4.580 | 4.640 | 4.540 | 4.630 | 4.547 | 9,967,804 |
| 2024-03-29 | 4.380 | 4.580 | 4.380 | 4.580 | 4.498 | 3,737,350 |
| 2024-03-28 | 4.280 | 4.430 | 4.270 | 4.380 | 4.302 | 6,230,100 |
| 2024-03-27 | 4.440 | 4.450 | 4.280 | 4.290 | 4.213 | 6,142,900 |
| 2024-03-26 | 4.380 | 4.460 | 4.350 | 4.430 | 4.351 | 8,490,155 |
| 2024-03-25 | 4.530 | 4.550 | 4.380 | 4.400 | 4.321 | 12,098,900 |
| 2024-03-22 | 4.580 | 4.690 | 4.450 | 4.550 | 4.469 | 14,235,800 |
| 2024-03-21 | 4.580 | 4.610 | 4.510 | 4.590 | 4.508 | 7,441,346 |
| 2024-03-20 | 4.540 | 4.570 | 4.490 | 4.570 | 4.488 | 7,756,841 |
| 2024-03-19 | 4.510 | 4.590 | 4.490 | 4.560 | 4.478 | 10,290,600 |
| 2024-03-18 | 4.450 | 4.560 | 4.420 | 4.510 | 4.429 | 9,718,800 |
| 2024-03-15 | 4.320 | 4.460 | 4.290 | 4.440 | 4.361 | 8,591,500 |
| 2024-03-14 | 4.340 | 4.380 | 4.260 | 4.320 | 4.243 | 6,049,900 |
| 2024-03-13 | 4.360 | 4.390 | 4.290 | 4.340 | 4.262 | 8,258,005 |
| 2024-03-12 | 4.250 | 4.380 | 4.240 | 4.360 | 4.282 | 11,320,700 |
| 2024-03-11 | 4.180 | 4.260 | 4.170 | 4.250 | 4.174 | 7,615,518 |
| 2024-03-08 | 4.170 | 4.210 | 4.120 | 4.180 | 4.105 | 8,004,300 |
| 2024-03-07 | 4.160 | 4.250 | 4.140 | 4.180 | 4.105 | 10,603,331 |
| 2024-03-06 | 4.060 | 4.170 | 4.050 | 4.140 | 4.066 | 9,555,591 |
| 2024-03-05 | 4.160 | 4.170 | 4.000 | 4.060 | 3.987 | 12,383,630 |
| 2024-03-04 | 4.260 | 4.270 | 4.110 | 4.180 | 4.105 | 10,441,404 |
| 2024-03-01 | 4.280 | 4.310 | 4.180 | 4.260 | 4.184 | 13,245,400 |
| 2024-02-29 | 4.100 | 4.290 | 4.050 | 4.280 | 4.203 | 21,628,404 |
| 2024-02-28 | 4.660 | 4.730 | 4.180 | 4.180 | 4.105 | 28,196,983 |
| 2024-02-27 | 4.380 | 4.660 | 4.330 | 4.640 | 4.557 | 15,853,305 |
| 2024-02-26 | 4.330 | 4.520 | 4.290 | 4.370 | 4.292 | 13,997,480 |
| 2024-02-23 | 4.170 | 4.320 | 4.130 | 4.310 | 4.233 | 11,337,620 |
| 2024-02-22 | 4.020 | 4.160 | 4.010 | 4.150 | 4.076 | 11,310,650 |
| 2024-02-21 | 3.910 | 4.170 | 3.870 | 4.040 | 3.968 | 13,369,875 |
| 2024-02-20 | 3.910 | 3.970 | 3.820 | 3.950 | 3.879 | 11,811,400 |
| 2024-02-19 | 3.800 | 4.030 | 3.800 | 3.930 | 3.860 | 20,119,758 |
| 2024-02-08 | 3.400 | 3.750 | 3.330 | 3.750 | 3.683 | 22,708,233 |
| 2024-02-07 | 3.710 | 3.720 | 3.320 | 3.430 | 3.369 | 26,559,206 |
| 2024-02-06 | 3.790 | 3.850 | 3.520 | 3.680 | 3.614 | 25,764,492 |
| 2024-02-05 | 4.290 | 4.320 | 3.910 | 3.910 | 3.840 | 16,834,800 |
| 2024-02-02 | 4.580 | 4.680 | 4.180 | 4.340 | 4.262 | 14,281,000 |
| 2024-02-01 | 4.730 | 4.750 | 4.450 | 4.560 | 4.478 | 14,011,800 |
| 2024-01-31 | 5.130 | 5.130 | 4.720 | 4.750 | 4.665 | 14,527,000 |
| 2024-01-30 | 5.210 | 5.250 | 5.070 | 5.090 | 4.999 | 9,052,688 |
| 2024-01-29 | 5.470 | 5.510 | 5.260 | 5.260 | 5.166 | 9,549,182 |
| 2024-01-26 | 5.350 | 5.550 | 5.350 | 5.460 | 5.362 | 11,041,787 |
| 2024-01-25 | 5.130 | 5.350 | 5.120 | 5.350 | 5.254 | 10,954,013 |
| 2024-01-24 | 5.080 | 5.150 | 4.920 | 5.140 | 5.048 | 14,472,855 |
| 2024-01-23 | 5.160 | 5.190 | 4.960 | 5.040 | 4.950 | 15,756,604 |
| 2024-01-22 | 5.550 | 5.560 | 5.100 | 5.220 | 5.127 | 9,456,900 |
| 2024-01-19 | 5.630 | 5.660 | 5.490 | 5.500 | 5.402 | 6,944,300 |
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.