Anhui Fuhuang Steel Structure Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-25 | 5.280 | 5.290 | 5.150 | 5.210 | 5.076 | 3,850,654 |
| 2023-04-24 | 5.320 | 5.330 | 5.200 | 5.280 | 5.144 | 3,087,181 |
| 2023-04-21 | 5.390 | 5.420 | 5.280 | 5.310 | 5.173 | 3,233,800 |
| 2023-04-20 | 5.380 | 5.400 | 5.310 | 5.390 | 5.251 | 2,700,488 |
| 2023-04-19 | 5.430 | 5.450 | 5.370 | 5.370 | 5.232 | 3,011,200 |
| 2023-04-18 | 5.510 | 5.510 | 5.430 | 5.440 | 5.300 | 3,066,400 |
| 2023-04-17 | 5.500 | 5.510 | 5.460 | 5.510 | 5.368 | 3,503,400 |
| 2023-04-14 | 5.510 | 5.520 | 5.470 | 5.490 | 5.348 | 2,098,200 |
| 2023-04-13 | 5.510 | 5.510 | 5.450 | 5.500 | 5.358 | 2,388,113 |
| 2023-04-12 | 5.460 | 5.530 | 5.450 | 5.500 | 5.358 | 2,585,404 |
| 2023-04-11 | 5.450 | 5.470 | 5.400 | 5.460 | 5.319 | 3,379,510 |
| 2023-04-10 | 5.540 | 5.540 | 5.400 | 5.440 | 5.300 | 6,729,756 |
| 2023-04-07 | 5.530 | 5.550 | 5.500 | 5.530 | 5.387 | 4,631,800 |
| 2023-04-06 | 5.650 | 5.650 | 5.520 | 5.530 | 5.387 | 3,852,300 |
| 2023-04-04 | 5.650 | 5.680 | 5.620 | 5.650 | 5.504 | 4,969,300 |
| 2023-04-03 | 5.630 | 5.660 | 5.590 | 5.650 | 5.504 | 5,444,700 |
| 2023-03-31 | 5.620 | 5.650 | 5.590 | 5.610 | 5.465 | 2,946,800 |
| 2023-03-30 | 5.760 | 5.770 | 5.590 | 5.600 | 5.456 | 4,849,800 |
| 2023-03-29 | 5.850 | 5.870 | 5.700 | 5.720 | 5.573 | 4,381,000 |
| 2023-03-28 | 5.850 | 5.900 | 5.780 | 5.850 | 5.699 | 5,138,400 |
| 2023-03-27 | 5.860 | 5.890 | 5.760 | 5.820 | 5.670 | 4,578,775 |
| 2023-03-24 | 5.820 | 5.930 | 5.820 | 5.860 | 5.709 | 6,097,200 |
| 2023-03-23 | 5.830 | 5.860 | 5.800 | 5.810 | 5.660 | 3,023,100 |
| 2023-03-22 | 5.790 | 5.850 | 5.770 | 5.850 | 5.699 | 3,803,100 |
| 2023-03-21 | 5.760 | 5.780 | 5.700 | 5.770 | 5.621 | 3,378,052 |
| 2023-03-20 | 5.690 | 5.810 | 5.680 | 5.710 | 5.563 | 5,774,400 |
| 2023-03-17 | 5.670 | 5.740 | 5.660 | 5.670 | 5.524 | 2,470,900 |
| 2023-03-16 | 5.750 | 5.760 | 5.640 | 5.650 | 5.504 | 3,513,881 |
| 2023-03-15 | 5.630 | 5.780 | 5.620 | 5.770 | 5.621 | 4,438,525 |
| 2023-03-14 | 5.750 | 5.750 | 5.580 | 5.610 | 5.465 | 3,590,058 |
| 2023-03-13 | 5.760 | 5.810 | 5.690 | 5.730 | 5.582 | 3,435,800 |
| 2023-03-10 | 5.890 | 5.900 | 5.760 | 5.770 | 5.621 | 4,249,600 |
| 2023-03-09 | 5.890 | 5.930 | 5.850 | 5.920 | 5.767 | 4,900,000 |
| 2023-03-08 | 5.810 | 5.880 | 5.770 | 5.870 | 5.719 | 4,599,751 |
| 2023-03-07 | 5.900 | 5.930 | 5.800 | 5.800 | 5.650 | 3,341,200 |
| 2023-03-06 | 5.970 | 5.990 | 5.880 | 5.900 | 5.748 | 5,009,600 |
| 2023-03-03 | 5.910 | 5.960 | 5.880 | 5.950 | 5.797 | 4,701,803 |
| 2023-03-02 | 5.900 | 5.930 | 5.860 | 5.910 | 5.758 | 3,803,100 |
| 2023-03-01 | 5.880 | 5.900 | 5.840 | 5.880 | 5.728 | 4,685,900 |
| 2023-02-28 | 5.830 | 5.860 | 5.790 | 5.860 | 5.709 | 3,010,800 |
| 2023-02-27 | 5.870 | 5.890 | 5.790 | 5.800 | 5.650 | 3,415,201 |
| 2023-02-24 | 5.920 | 5.920 | 5.820 | 5.900 | 5.748 | 3,026,801 |
| 2023-02-23 | 5.930 | 5.950 | 5.860 | 5.900 | 5.748 | 2,435,400 |
| 2023-02-22 | 5.910 | 5.930 | 5.870 | 5.890 | 5.738 | 3,168,000 |
| 2023-02-21 | 5.900 | 5.930 | 5.870 | 5.920 | 5.767 | 6,027,909 |
| 2023-02-20 | 5.840 | 5.910 | 5.800 | 5.860 | 5.709 | 5,594,702 |
| 2023-02-17 | 5.820 | 5.870 | 5.790 | 5.810 | 5.660 | 3,232,700 |
| 2023-02-16 | 5.930 | 5.960 | 5.770 | 5.820 | 5.670 | 7,133,900 |
| 2023-02-15 | 6.020 | 6.030 | 5.910 | 5.910 | 5.758 | 3,892,600 |
| 2023-02-14 | 6.050 | 6.090 | 5.940 | 5.970 | 5.816 | 6,626,100 |
| 2023-02-13 | 5.890 | 6.060 | 5.850 | 5.960 | 5.806 | 11,984,433 |
| 2023-02-10 | 5.860 | 5.900 | 5.830 | 5.880 | 5.728 | 3,538,800 |
| 2023-02-09 | 5.820 | 5.880 | 5.780 | 5.850 | 5.699 | 3,370,168 |
| 2023-02-08 | 5.830 | 5.850 | 5.790 | 5.820 | 5.670 | 2,611,100 |
| 2023-02-07 | 5.820 | 5.830 | 5.770 | 5.830 | 5.680 | 2,564,717 |
| 2023-02-06 | 5.790 | 5.840 | 5.770 | 5.820 | 5.670 | 2,278,640 |
| 2023-02-03 | 5.840 | 5.840 | 5.730 | 5.810 | 5.660 | 3,640,400 |
| 2023-02-02 | 5.810 | 5.850 | 5.770 | 5.830 | 5.680 | 3,023,240 |
| 2023-02-01 | 5.740 | 5.810 | 5.730 | 5.800 | 5.650 | 3,432,700 |
| 2023-01-31 | 5.690 | 5.730 | 5.650 | 5.720 | 5.573 | 2,984,133 |
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.