Anhui Fuhuang Steel Structure Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-25 | 5.420 | 5.580 | 5.420 | 5.560 | 5.460 | 8,030,300 |
| 2023-10-24 | 5.230 | 5.370 | 5.210 | 5.360 | 5.264 | 7,633,000 |
| 2023-10-23 | 5.340 | 5.350 | 5.160 | 5.210 | 5.117 | 7,839,200 |
| 2023-10-20 | 5.350 | 5.460 | 5.320 | 5.340 | 5.244 | 7,245,000 |
| 2023-10-19 | 5.390 | 5.520 | 5.330 | 5.340 | 5.244 | 5,638,400 |
| 2023-10-18 | 5.490 | 5.490 | 5.400 | 5.400 | 5.303 | 3,504,606 |
| 2023-10-17 | 5.460 | 5.520 | 5.450 | 5.490 | 5.392 | 4,316,200 |
| 2023-10-16 | 5.420 | 5.470 | 5.390 | 5.450 | 5.352 | 4,732,600 |
| 2023-10-13 | 5.440 | 5.510 | 5.420 | 5.430 | 5.333 | 4,996,200 |
| 2023-10-12 | 5.450 | 5.490 | 5.440 | 5.470 | 5.372 | 5,309,515 |
| 2023-10-11 | 5.480 | 5.500 | 5.430 | 5.460 | 5.362 | 6,167,300 |
| 2023-10-10 | 5.650 | 5.690 | 5.430 | 5.470 | 5.372 | 10,054,494 |
| 2023-10-09 | 5.740 | 5.750 | 5.600 | 5.630 | 5.529 | 13,502,500 |
| 2023-09-28 | 5.720 | 5.770 | 5.700 | 5.760 | 5.657 | 3,775,800 |
| 2023-09-27 | 5.680 | 5.730 | 5.640 | 5.690 | 5.588 | 4,170,800 |
| 2023-09-26 | 5.710 | 5.720 | 5.650 | 5.660 | 5.559 | 3,253,000 |
| 2023-09-25 | 5.760 | 5.800 | 5.690 | 5.710 | 5.608 | 3,043,500 |
| 2023-09-22 | 5.620 | 5.760 | 5.600 | 5.760 | 5.657 | 4,307,300 |
| 2023-09-21 | 5.650 | 5.700 | 5.610 | 5.630 | 5.529 | 3,309,100 |
| 2023-09-20 | 5.700 | 5.740 | 5.660 | 5.670 | 5.568 | 2,409,600 |
| 2023-09-19 | 5.730 | 5.750 | 5.680 | 5.710 | 5.608 | 3,639,300 |
| 2023-09-18 | 5.620 | 5.750 | 5.590 | 5.730 | 5.627 | 4,670,800 |
| 2023-09-15 | 5.640 | 5.700 | 5.620 | 5.650 | 5.549 | 5,378,183 |
| 2023-09-14 | 5.710 | 5.710 | 5.580 | 5.630 | 5.529 | 7,312,774 |
| 2023-09-13 | 5.730 | 5.770 | 5.650 | 5.700 | 5.598 | 5,232,100 |
| 2023-09-12 | 5.730 | 5.750 | 5.680 | 5.720 | 5.618 | 5,681,800 |
| 2023-09-11 | 5.690 | 5.740 | 5.620 | 5.720 | 5.618 | 6,274,483 |
| 2023-09-08 | 5.720 | 5.750 | 5.680 | 5.680 | 5.578 | 4,569,600 |
| 2023-09-07 | 5.840 | 5.860 | 5.720 | 5.730 | 5.627 | 4,477,400 |
| 2023-09-06 | 5.820 | 5.860 | 5.760 | 5.840 | 5.735 | 5,283,600 |
| 2023-09-05 | 5.920 | 5.920 | 5.790 | 5.820 | 5.716 | 6,908,131 |
| 2023-09-04 | 5.900 | 5.970 | 5.870 | 5.930 | 5.824 | 9,517,000 |
| 2023-09-01 | 5.880 | 5.990 | 5.870 | 5.900 | 5.794 | 14,948,888 |
| 2023-08-31 | 5.930 | 6.020 | 5.830 | 5.840 | 5.735 | 5,173,400 |
| 2023-08-30 | 5.870 | 6.040 | 5.870 | 5.950 | 5.843 | 8,257,700 |
| 2023-08-29 | 5.720 | 5.890 | 5.690 | 5.870 | 5.765 | 7,159,200 |
| 2023-08-28 | 5.870 | 5.910 | 5.700 | 5.720 | 5.618 | 9,461,700 |
| 2023-08-25 | 5.620 | 5.820 | 5.570 | 5.620 | 5.519 | 9,024,900 |
| 2023-08-24 | 5.710 | 5.760 | 5.620 | 5.660 | 5.559 | 4,115,772 |
| 2023-08-23 | 5.800 | 5.820 | 5.730 | 5.740 | 5.592 | 3,964,670 |
| 2023-08-22 | 5.870 | 5.920 | 5.720 | 5.820 | 5.670 | 4,588,000 |
| 2023-08-21 | 5.860 | 5.960 | 5.840 | 5.860 | 5.709 | 4,539,400 |
| 2023-08-18 | 5.940 | 6.010 | 5.880 | 5.890 | 5.738 | 5,108,413 |
| 2023-08-17 | 5.830 | 5.940 | 5.730 | 5.930 | 5.777 | 4,945,100 |
| 2023-08-16 | 5.820 | 5.880 | 5.770 | 5.800 | 5.650 | 3,488,400 |
| 2023-08-15 | 5.820 | 5.850 | 5.730 | 5.830 | 5.680 | 5,286,100 |
| 2023-08-14 | 5.670 | 5.820 | 5.650 | 5.800 | 5.650 | 6,554,100 |
| 2023-08-11 | 5.830 | 5.850 | 5.690 | 5.690 | 5.543 | 4,760,100 |
| 2023-08-10 | 5.790 | 5.860 | 5.780 | 5.800 | 5.650 | 3,183,800 |
| 2023-08-09 | 5.890 | 5.890 | 5.790 | 5.800 | 5.650 | 3,023,900 |
| 2023-08-08 | 5.890 | 5.940 | 5.820 | 5.830 | 5.680 | 3,346,100 |
| 2023-08-07 | 6.000 | 6.000 | 5.830 | 5.880 | 5.728 | 5,306,000 |
| 2023-08-04 | 6.080 | 6.110 | 5.970 | 5.990 | 5.836 | 5,172,285 |
| 2023-08-03 | 6.020 | 6.100 | 6.000 | 6.070 | 5.914 | 4,089,500 |
| 2023-08-02 | 6.110 | 6.140 | 6.060 | 6.100 | 5.943 | 4,148,570 |
| 2023-08-01 | 6.120 | 6.150 | 6.050 | 6.120 | 5.962 | 5,645,300 |
| 2023-07-31 | 6.050 | 6.110 | 6.050 | 6.090 | 5.933 | 4,233,354 |
| 2023-07-28 | 6.080 | 6.140 | 6.010 | 6.070 | 5.914 | 5,572,115 |
| 2023-07-27 | 6.030 | 6.120 | 5.990 | 6.050 | 5.894 | 6,598,115 |
| 2023-07-26 | 5.990 | 6.080 | 5.970 | 6.040 | 5.884 | 6,106,524 |
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.