Anhui Fuhuang Steel Structure Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-25 | 5.900 | 6.000 | 5.890 | 6.000 | 5.845 | 5,401,900 |
| 2023-07-24 | 5.850 | 5.900 | 5.800 | 5.880 | 5.728 | 4,635,500 |
| 2023-07-21 | 5.830 | 5.900 | 5.810 | 5.820 | 5.670 | 6,011,954 |
| 2023-07-20 | 5.900 | 6.120 | 5.870 | 5.890 | 5.738 | 5,498,200 |
| 2023-07-19 | 5.900 | 5.910 | 5.840 | 5.860 | 5.709 | 2,731,427 |
| 2023-07-18 | 5.850 | 5.910 | 5.840 | 5.870 | 5.719 | 3,328,900 |
| 2023-07-17 | 5.870 | 5.870 | 5.770 | 5.860 | 5.709 | 3,198,800 |
| 2023-07-14 | 5.830 | 5.870 | 5.800 | 5.850 | 5.699 | 2,784,900 |
| 2023-07-13 | 5.810 | 5.900 | 5.800 | 5.850 | 5.699 | 3,098,400 |
| 2023-07-12 | 5.850 | 5.910 | 5.780 | 5.800 | 5.650 | 2,759,400 |
| 2023-07-11 | 5.850 | 5.880 | 5.820 | 5.880 | 5.728 | 2,211,700 |
| 2023-07-10 | 5.840 | 5.880 | 5.820 | 5.860 | 5.709 | 2,883,300 |
| 2023-07-07 | 5.840 | 5.870 | 5.770 | 5.830 | 5.680 | 3,038,700 |
| 2023-07-06 | 5.840 | 5.850 | 5.790 | 5.830 | 5.680 | 2,969,300 |
| 2023-07-05 | 5.850 | 5.880 | 5.800 | 5.840 | 5.689 | 2,856,500 |
| 2023-07-04 | 5.850 | 5.880 | 5.790 | 5.820 | 5.670 | 3,360,400 |
| 2023-07-03 | 5.790 | 5.860 | 5.780 | 5.830 | 5.680 | 6,239,800 |
| 2023-06-30 | 5.710 | 5.790 | 5.700 | 5.750 | 5.602 | 3,263,600 |
| 2023-06-29 | 5.630 | 5.740 | 5.600 | 5.710 | 5.563 | 3,526,376 |
| 2023-06-28 | 5.570 | 5.620 | 5.470 | 5.610 | 5.465 | 4,052,137 |
| 2023-06-27 | 5.370 | 5.580 | 5.350 | 5.570 | 5.426 | 4,907,959 |
| 2023-06-26 | 5.410 | 5.470 | 5.360 | 5.370 | 5.232 | 4,257,794 |
| 2023-06-21 | 5.510 | 5.530 | 5.460 | 5.460 | 5.319 | 2,776,200 |
| 2023-06-20 | 5.610 | 5.630 | 5.480 | 5.490 | 5.348 | 3,515,400 |
| 2023-06-19 | 5.580 | 5.630 | 5.570 | 5.610 | 5.465 | 4,111,800 |
| 2023-06-16 | 5.590 | 5.630 | 5.560 | 5.580 | 5.436 | 2,859,400 |
| 2023-06-15 | 5.540 | 5.580 | 5.470 | 5.570 | 5.426 | 3,557,900 |
| 2023-06-14 | 5.540 | 5.570 | 5.470 | 5.540 | 5.397 | 3,499,000 |
| 2023-06-13 | 5.510 | 5.550 | 5.480 | 5.520 | 5.378 | 2,646,700 |
| 2023-06-12 | 5.490 | 5.550 | 5.380 | 5.510 | 5.368 | 4,020,600 |
| 2023-06-09 | 5.530 | 5.630 | 5.470 | 5.490 | 5.348 | 3,231,600 |
| 2023-06-08 | 5.490 | 5.530 | 5.450 | 5.510 | 5.368 | 2,692,300 |
| 2023-06-07 | 5.520 | 5.550 | 5.480 | 5.510 | 5.368 | 2,580,100 |
| 2023-06-06 | 5.690 | 5.690 | 5.500 | 5.500 | 5.358 | 4,022,800 |
| 2023-06-05 | 5.680 | 5.700 | 5.620 | 5.680 | 5.534 | 4,254,500 |
| 2023-06-02 | 5.650 | 5.710 | 5.650 | 5.690 | 5.543 | 4,015,529 |
| 2023-06-01 | 5.700 | 5.740 | 5.640 | 5.670 | 5.524 | 3,580,097 |
| 2023-05-31 | 5.660 | 5.760 | 5.660 | 5.700 | 5.553 | 6,750,600 |
| 2023-05-30 | 5.640 | 5.700 | 5.570 | 5.690 | 5.543 | 4,573,200 |
| 2023-05-29 | 5.770 | 5.770 | 5.590 | 5.640 | 5.495 | 5,725,300 |
| 2023-05-26 | 5.700 | 5.780 | 5.620 | 5.770 | 5.621 | 5,309,615 |
| 2023-05-25 | 5.690 | 5.700 | 5.600 | 5.660 | 5.514 | 3,698,000 |
| 2023-05-24 | 5.650 | 5.740 | 5.630 | 5.670 | 5.524 | 3,189,925 |
| 2023-05-23 | 5.780 | 5.780 | 5.680 | 5.680 | 5.534 | 3,565,791 |
| 2023-05-22 | 5.820 | 5.830 | 5.750 | 5.770 | 5.621 | 4,113,076 |
| 2023-05-19 | 5.850 | 5.860 | 5.770 | 5.800 | 5.650 | 3,199,615 |
| 2023-05-18 | 5.840 | 5.890 | 5.820 | 5.860 | 5.709 | 3,863,475 |
| 2023-05-17 | 5.820 | 5.850 | 5.770 | 5.840 | 5.689 | 5,002,346 |
| 2023-05-16 | 5.870 | 5.870 | 5.790 | 5.820 | 5.670 | 5,323,900 |
| 2023-05-15 | 5.830 | 5.890 | 5.760 | 5.870 | 5.719 | 7,098,400 |
| 2023-05-12 | 5.970 | 6.060 | 5.830 | 5.830 | 5.680 | 10,198,645 |
| 2023-05-11 | 5.840 | 5.860 | 5.780 | 5.850 | 5.699 | 2,798,104 |
| 2023-05-10 | 5.850 | 5.880 | 5.780 | 5.800 | 5.650 | 3,225,156 |
| 2023-05-09 | 5.870 | 5.900 | 5.770 | 5.830 | 5.680 | 5,458,654 |
| 2023-05-08 | 5.850 | 5.940 | 5.820 | 5.830 | 5.680 | 5,565,800 |
| 2023-05-05 | 5.840 | 5.870 | 5.770 | 5.840 | 5.689 | 6,358,300 |
| 2023-05-04 | 5.630 | 5.840 | 5.590 | 5.820 | 5.670 | 9,702,222 |
| 2023-04-28 | 5.500 | 5.630 | 5.500 | 5.620 | 5.475 | 5,980,294 |
| 2023-04-27 | 5.370 | 5.530 | 5.370 | 5.510 | 5.368 | 4,609,627 |
| 2023-04-26 | 5.240 | 5.440 | 5.210 | 5.390 | 5.251 | 5,280,904 |
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.