Anhui Fuhuang Steel Structure Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	5.340	5.440	5.340	5.370	5.232	2,570,202
2022-10-28	5.600	5.600	5.340	5.350	5.212	4,689,447
2022-10-27	5.620	5.640	5.590	5.620	5.475	2,417,200
2022-10-26	5.550	5.670	5.540	5.610	5.465	3,228,000
2022-10-25	5.510	5.580	5.420	5.550	5.407	3,582,000
2022-10-24	5.650	5.670	5.450	5.480	5.339	3,688,200
2022-10-21	5.570	5.700	5.560	5.610	5.465	3,297,100
2022-10-20	5.560	5.630	5.490	5.550	5.407	2,355,700
2022-10-19	5.620	5.630	5.550	5.590	5.446	2,497,000
2022-10-18	5.640	5.670	5.600	5.620	5.475	2,669,400
2022-10-17	5.570	5.630	5.520	5.620	5.475	2,588,458
2022-10-14	5.490	5.590	5.490	5.570	5.426	3,920,100
2022-10-13	5.400	5.500	5.380	5.460	5.319	3,315,100
2022-10-12	5.320	5.430	5.250	5.430	5.290	3,631,900
2022-10-11	5.270	5.310	5.200	5.300	5.163	2,334,900
2022-10-10	5.380	5.410	5.230	5.260	5.124	3,861,048
2022-09-30	5.390	5.430	5.330	5.350	5.212	2,564,606
2022-09-29	5.490	5.520	5.370	5.390	5.251	2,858,100
2022-09-28	5.510	5.510	5.430	5.430	5.290	3,167,724
2022-09-27	5.420	5.540	5.410	5.520	5.378	2,815,000
2022-09-26	5.660	5.660	5.400	5.420	5.280	4,244,700
2022-09-23	5.710	5.760	5.630	5.650	5.504	3,030,600
2022-09-22	5.750	5.810	5.700	5.710	5.563	3,037,449
2022-09-21	5.720	5.800	5.620	5.780	5.631	3,199,800
2022-09-20	5.640	5.730	5.630	5.730	5.582	3,800,497
2022-09-19	5.690	5.780	5.600	5.610	5.465	7,654,900
2022-09-16	5.930	5.930	5.660	5.670	5.524	5,986,100
2022-09-15	6.080	6.080	5.840	5.910	5.758	5,127,300
2022-09-14	6.030	6.060	5.970	5.990	5.836	3,886,876
2022-09-13	6.090	6.130	6.060	6.100	5.943	2,970,400
2022-09-09	6.100	6.120	6.020	6.080	5.923	2,941,174
2022-09-08	6.120	6.160	6.080	6.100	5.943	3,812,800
2022-09-07	6.130	6.140	6.080	6.120	5.962	3,405,100
2022-09-06	6.070	6.150	6.020	6.140	5.982	4,910,900
2022-09-05	5.940	6.070	5.920	6.070	5.914	4,226,798
2022-09-02	5.910	5.970	5.870	5.950	5.797	3,146,582
2022-09-01	5.920	5.980	5.860	5.910	5.758	4,010,829
2022-08-31	6.130	6.140	5.920	5.920	5.767	8,419,388
2022-08-30	6.110	6.180	6.080	6.160	6.001	4,444,653
2022-08-29	6.030	6.150	5.980	6.150	5.991	4,886,400
2022-08-26	6.150	6.220	6.100	6.130	5.972	7,807,000
2022-08-25	6.290	6.300	6.130	6.250	6.089	6,236,610
2022-08-24	6.510	6.530	6.220	6.250	6.089	12,267,584
2022-08-23	6.540	6.550	6.480	6.530	6.362	6,952,000
2022-08-22	6.520	6.570	6.490	6.540	6.371	9,665,328
2022-08-19	6.680	6.700	6.500	6.560	6.391	12,644,831
2022-08-18	6.710	6.830	6.620	6.670	6.498	15,838,081
2022-08-17	6.930	7.020	6.720	6.750	6.576	31,736,100
2022-08-16	6.460	7.050	6.430	7.050	6.868	19,998,600
2022-08-15	6.790	6.790	6.230	6.410	6.245	17,525,330
2022-08-12	6.210	6.250	6.150	6.170	6.011	4,470,775
2022-08-11	6.130	6.220	6.120	6.200	6.040	4,793,171
2022-08-10	6.050	6.160	5.960	6.120	5.962	5,484,346
2022-08-09	6.120	6.160	6.030	6.050	5.894	5,358,914
2022-08-08	6.130	6.140	6.050	6.120	5.962	3,910,015
2022-08-05	6.180	6.210	6.050	6.130	5.972	5,275,256
2022-08-04	6.080	6.260	6.010	6.180	6.021	4,743,711
2022-08-03	6.150	6.280	6.040	6.070	5.914	7,154,409
2022-08-02	6.400	6.400	6.060	6.140	5.982	9,365,403
2022-08-01	6.480	6.600	6.370	6.430	6.264	8,342,533

← NewerPage 17 of 21 · 1,215 trading daysOlder →

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.