Anhui Fuhuang Steel Structure Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 5.720 | 5.730 | 5.650 | 5.690 | 5.543 | 5,081,800 |
| 2023-01-20 | 5.650 | 5.700 | 5.640 | 5.680 | 5.534 | 1,989,084 |
| 2023-01-19 | 5.580 | 5.660 | 5.550 | 5.640 | 5.495 | 3,064,887 |
| 2023-01-18 | 5.530 | 5.570 | 5.520 | 5.570 | 5.426 | 1,337,500 |
| 2023-01-17 | 5.560 | 5.570 | 5.520 | 5.530 | 5.387 | 2,049,582 |
| 2023-01-16 | 5.480 | 5.550 | 5.480 | 5.540 | 5.397 | 2,778,627 |
| 2023-01-13 | 5.470 | 5.540 | 5.450 | 5.480 | 5.339 | 2,763,768 |
| 2023-01-12 | 5.450 | 5.520 | 5.450 | 5.470 | 5.329 | 2,037,258 |
| 2023-01-11 | 5.490 | 5.550 | 5.450 | 5.480 | 5.339 | 2,937,931 |
| 2023-01-10 | 5.540 | 5.550 | 5.470 | 5.490 | 5.348 | 2,428,300 |
| 2023-01-09 | 5.540 | 5.570 | 5.520 | 5.550 | 5.407 | 3,467,999 |
| 2023-01-06 | 5.520 | 5.560 | 5.500 | 5.530 | 5.387 | 2,159,699 |
| 2023-01-05 | 5.560 | 5.560 | 5.490 | 5.530 | 5.387 | 2,322,289 |
| 2023-01-04 | 5.450 | 5.580 | 5.450 | 5.540 | 5.397 | 3,584,900 |
| 2023-01-03 | 5.350 | 5.490 | 5.350 | 5.470 | 5.329 | 3,169,672 |
| 2022-12-30 | 5.310 | 5.350 | 5.290 | 5.340 | 5.202 | 1,774,699 |
| 2022-12-29 | 5.320 | 5.380 | 5.290 | 5.290 | 5.154 | 2,271,900 |
| 2022-12-28 | 5.430 | 5.430 | 5.340 | 5.350 | 5.212 | 1,875,301 |
| 2022-12-27 | 5.410 | 5.450 | 5.400 | 5.430 | 5.290 | 1,626,401 |
| 2022-12-26 | 5.360 | 5.410 | 5.350 | 5.400 | 5.261 | 1,625,614 |
| 2022-12-23 | 5.340 | 5.410 | 5.290 | 5.360 | 5.222 | 1,942,526 |
| 2022-12-22 | 5.470 | 5.500 | 5.340 | 5.360 | 5.222 | 2,794,400 |
| 2022-12-21 | 5.540 | 5.540 | 5.440 | 5.460 | 5.319 | 2,525,851 |
| 2022-12-20 | 5.480 | 5.560 | 5.450 | 5.500 | 5.358 | 2,766,913 |
| 2022-12-19 | 5.630 | 5.680 | 5.460 | 5.540 | 5.397 | 4,834,613 |
| 2022-12-16 | 5.620 | 5.770 | 5.620 | 5.670 | 5.524 | 4,975,500 |
| 2022-12-15 | 5.720 | 5.720 | 5.640 | 5.640 | 5.495 | 2,498,391 |
| 2022-12-14 | 5.740 | 5.760 | 5.680 | 5.690 | 5.543 | 2,630,816 |
| 2022-12-13 | 5.670 | 5.750 | 5.670 | 5.730 | 5.582 | 2,855,209 |
| 2022-12-12 | 5.770 | 5.790 | 5.660 | 5.670 | 5.524 | 5,719,583 |
| 2022-12-09 | 5.830 | 5.850 | 5.770 | 5.790 | 5.641 | 4,114,226 |
| 2022-12-08 | 5.850 | 5.850 | 5.790 | 5.820 | 5.670 | 2,855,226 |
| 2022-12-07 | 5.870 | 5.880 | 5.800 | 5.820 | 5.670 | 3,363,600 |
| 2022-12-06 | 5.920 | 5.930 | 5.820 | 5.850 | 5.699 | 4,018,000 |
| 2022-12-05 | 5.870 | 5.920 | 5.840 | 5.910 | 5.758 | 4,141,770 |
| 2022-12-02 | 5.800 | 5.850 | 5.770 | 5.840 | 5.689 | 3,381,300 |
| 2022-12-01 | 5.820 | 5.840 | 5.770 | 5.800 | 5.650 | 2,719,700 |
| 2022-11-30 | 5.840 | 5.840 | 5.780 | 5.790 | 5.641 | 3,380,388 |
| 2022-11-29 | 5.720 | 5.850 | 5.720 | 5.840 | 5.689 | 4,761,988 |
| 2022-11-28 | 5.720 | 5.740 | 5.620 | 5.700 | 5.553 | 2,900,300 |
| 2022-11-25 | 5.710 | 5.760 | 5.690 | 5.730 | 5.582 | 3,162,000 |
| 2022-11-24 | 5.750 | 5.800 | 5.700 | 5.710 | 5.563 | 2,977,500 |
| 2022-11-23 | 5.760 | 5.770 | 5.670 | 5.730 | 5.582 | 3,765,262 |
| 2022-11-22 | 5.730 | 5.800 | 5.710 | 5.730 | 5.582 | 3,261,961 |
| 2022-11-21 | 5.710 | 5.720 | 5.650 | 5.720 | 5.573 | 2,688,005 |
| 2022-11-18 | 5.790 | 5.860 | 5.710 | 5.720 | 5.573 | 3,746,133 |
| 2022-11-17 | 5.760 | 5.810 | 5.730 | 5.780 | 5.631 | 4,703,533 |
| 2022-11-16 | 5.780 | 5.800 | 5.740 | 5.760 | 5.612 | 3,136,500 |
| 2022-11-15 | 5.780 | 5.820 | 5.690 | 5.800 | 5.650 | 3,211,400 |
| 2022-11-14 | 5.800 | 5.850 | 5.720 | 5.730 | 5.582 | 3,409,364 |
| 2022-11-11 | 5.760 | 5.820 | 5.730 | 5.790 | 5.641 | 3,970,842 |
| 2022-11-10 | 5.650 | 5.760 | 5.630 | 5.700 | 5.553 | 3,396,800 |
| 2022-11-09 | 5.690 | 5.720 | 5.640 | 5.670 | 5.524 | 2,732,702 |
| 2022-11-08 | 5.680 | 5.700 | 5.620 | 5.690 | 5.543 | 2,353,209 |
| 2022-11-07 | 5.640 | 5.690 | 5.620 | 5.670 | 5.524 | 3,193,902 |
| 2022-11-04 | 5.550 | 5.670 | 5.550 | 5.650 | 5.504 | 2,956,256 |
| 2022-11-03 | 5.530 | 5.590 | 5.490 | 5.550 | 5.407 | 2,964,715 |
| 2022-11-02 | 5.500 | 5.550 | 5.460 | 5.540 | 5.397 | 2,491,300 |
| 2022-11-01 | 5.420 | 5.500 | 5.370 | 5.500 | 5.358 | 3,013,322 |
| 2022-10-31 | 5.340 | 5.440 | 5.340 | 5.370 | 5.232 | 2,570,202 |
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.