Anhui Fuhuang Steel Structure Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-18 | 5.800 | 5.840 | 5.470 | 5.620 | 5.519 | 10,104,100 |
| 2024-01-17 | 5.970 | 5.980 | 5.830 | 5.840 | 5.735 | 5,263,700 |
| 2024-01-16 | 5.930 | 5.970 | 5.840 | 5.940 | 5.834 | 5,686,007 |
| 2024-01-15 | 5.990 | 6.000 | 5.900 | 5.980 | 5.873 | 5,391,900 |
| 2024-01-12 | 5.990 | 6.040 | 5.960 | 5.990 | 5.883 | 4,843,400 |
| 2024-01-11 | 5.980 | 6.010 | 5.930 | 5.990 | 5.883 | 4,581,000 |
| 2024-01-10 | 5.960 | 6.030 | 5.900 | 5.970 | 5.863 | 5,005,200 |
| 2024-01-09 | 5.940 | 6.050 | 5.920 | 5.960 | 5.853 | 5,673,000 |
| 2024-01-08 | 6.010 | 6.060 | 5.930 | 5.930 | 5.824 | 5,607,000 |
| 2024-01-05 | 6.090 | 6.130 | 5.960 | 6.010 | 5.902 | 4,317,200 |
| 2024-01-04 | 6.030 | 6.100 | 6.020 | 6.090 | 5.981 | 4,813,400 |
| 2024-01-03 | 6.030 | 6.080 | 5.980 | 6.040 | 5.932 | 6,172,200 |
| 2024-01-02 | 5.970 | 6.110 | 5.970 | 6.060 | 5.951 | 9,567,800 |
| 2023-12-29 | 5.920 | 6.000 | 5.880 | 5.980 | 5.873 | 8,215,600 |
| 2023-12-28 | 5.730 | 5.920 | 5.670 | 5.900 | 5.794 | 5,460,061 |
| 2023-12-27 | 5.730 | 5.740 | 5.620 | 5.720 | 5.618 | 3,678,596 |
| 2023-12-26 | 5.710 | 5.740 | 5.660 | 5.670 | 5.568 | 3,964,742 |
| 2023-12-25 | 5.790 | 5.790 | 5.650 | 5.710 | 5.608 | 4,768,500 |
| 2023-12-22 | 5.870 | 5.890 | 5.760 | 5.780 | 5.677 | 4,688,200 |
| 2023-12-21 | 5.810 | 5.850 | 5.670 | 5.820 | 5.716 | 3,566,200 |
| 2023-12-20 | 5.800 | 5.870 | 5.790 | 5.810 | 5.706 | 3,935,957 |
| 2023-12-19 | 5.780 | 5.850 | 5.750 | 5.820 | 5.716 | 4,834,100 |
| 2023-12-18 | 5.840 | 5.890 | 5.750 | 5.780 | 5.677 | 4,450,258 |
| 2023-12-15 | 5.890 | 5.920 | 5.840 | 5.870 | 5.765 | 3,073,500 |
| 2023-12-14 | 5.900 | 5.910 | 5.830 | 5.870 | 5.765 | 3,445,000 |
| 2023-12-13 | 5.830 | 5.900 | 5.790 | 5.830 | 5.726 | 4,865,700 |
| 2023-12-12 | 5.720 | 5.840 | 5.690 | 5.820 | 5.716 | 4,702,900 |
| 2023-12-11 | 5.710 | 5.780 | 5.640 | 5.710 | 5.608 | 6,403,649 |
| 2023-12-08 | 5.880 | 5.880 | 5.690 | 5.690 | 5.588 | 4,785,600 |
| 2023-12-07 | 5.880 | 5.900 | 5.830 | 5.870 | 5.765 | 3,230,700 |
| 2023-12-06 | 5.860 | 5.940 | 5.840 | 5.880 | 5.775 | 3,764,018 |
| 2023-12-05 | 5.920 | 5.920 | 5.830 | 5.860 | 5.755 | 4,284,500 |
| 2023-12-04 | 5.900 | 5.930 | 5.840 | 5.900 | 5.794 | 4,618,200 |
| 2023-12-01 | 5.900 | 5.920 | 5.830 | 5.880 | 5.775 | 4,400,340 |
| 2023-11-30 | 5.880 | 5.890 | 5.800 | 5.860 | 5.755 | 3,895,600 |
| 2023-11-29 | 5.940 | 5.960 | 5.850 | 5.890 | 5.785 | 3,374,400 |
| 2023-11-28 | 5.850 | 5.940 | 5.850 | 5.930 | 5.824 | 4,429,000 |
| 2023-11-27 | 5.850 | 5.900 | 5.820 | 5.860 | 5.755 | 5,232,158 |
| 2023-11-24 | 5.920 | 5.950 | 5.840 | 5.850 | 5.745 | 3,347,800 |
| 2023-11-23 | 5.810 | 5.920 | 5.810 | 5.910 | 5.804 | 4,367,900 |
| 2023-11-22 | 5.840 | 5.900 | 5.820 | 5.820 | 5.716 | 2,915,500 |
| 2023-11-21 | 5.890 | 5.940 | 5.840 | 5.840 | 5.735 | 4,947,700 |
| 2023-11-20 | 5.880 | 5.900 | 5.840 | 5.870 | 5.765 | 4,200,873 |
| 2023-11-17 | 5.880 | 5.910 | 5.850 | 5.880 | 5.775 | 3,363,800 |
| 2023-11-16 | 5.890 | 5.920 | 5.840 | 5.870 | 5.765 | 5,450,640 |
| 2023-11-15 | 5.880 | 5.910 | 5.820 | 5.870 | 5.765 | 5,654,000 |
| 2023-11-14 | 5.890 | 5.930 | 5.820 | 5.840 | 5.735 | 3,535,800 |
| 2023-11-13 | 5.790 | 5.910 | 5.760 | 5.900 | 5.794 | 6,166,870 |
| 2023-11-10 | 5.780 | 5.820 | 5.710 | 5.780 | 5.677 | 3,863,470 |
| 2023-11-09 | 5.780 | 5.810 | 5.730 | 5.760 | 5.657 | 4,456,319 |
| 2023-11-08 | 5.830 | 5.850 | 5.770 | 5.790 | 5.686 | 3,724,300 |
| 2023-11-07 | 5.760 | 5.830 | 5.710 | 5.800 | 5.696 | 4,666,878 |
| 2023-11-06 | 5.730 | 5.800 | 5.690 | 5.760 | 5.657 | 6,904,093 |
| 2023-11-03 | 5.740 | 5.760 | 5.700 | 5.710 | 5.608 | 5,375,700 |
| 2023-11-02 | 5.740 | 5.780 | 5.700 | 5.740 | 5.637 | 4,939,500 |
| 2023-11-01 | 5.790 | 5.800 | 5.710 | 5.760 | 5.657 | 4,387,084 |
| 2023-10-31 | 5.730 | 5.820 | 5.700 | 5.730 | 5.627 | 5,516,784 |
| 2023-10-30 | 5.580 | 5.750 | 5.580 | 5.730 | 5.627 | 9,052,378 |
| 2023-10-27 | 5.500 | 5.590 | 5.490 | 5.570 | 5.470 | 5,111,700 |
| 2023-10-26 | 5.540 | 5.570 | 5.480 | 5.520 | 5.421 | 6,080,669 |
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.