Anhui Fuhuang Steel Structure Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 6.420 | 6.730 | 6.340 | 6.460 | 6.293 | 14,453,213 |
| 2022-07-28 | 6.340 | 6.420 | 6.310 | 6.350 | 6.186 | 6,028,000 |
| 2022-07-27 | 6.250 | 6.480 | 6.230 | 6.320 | 6.157 | 6,765,400 |
| 2022-07-26 | 6.120 | 6.270 | 6.080 | 6.260 | 6.099 | 5,218,574 |
| 2022-07-25 | 6.190 | 6.280 | 6.120 | 6.140 | 5.982 | 4,552,700 |
| 2022-07-22 | 6.210 | 6.260 | 6.160 | 6.220 | 6.060 | 5,419,100 |
| 2022-07-21 | 6.180 | 6.310 | 6.120 | 6.210 | 6.050 | 7,948,325 |
| 2022-07-20 | 6.160 | 6.180 | 6.110 | 6.180 | 6.021 | 5,315,200 |
| 2022-07-19 | 6.160 | 6.250 | 6.100 | 6.140 | 5.982 | 9,801,421 |
| 2022-07-18 | 6.000 | 6.190 | 6.000 | 6.140 | 5.982 | 6,555,700 |
| 2022-07-15 | 6.160 | 6.170 | 5.990 | 6.000 | 5.845 | 7,391,247 |
| 2022-07-14 | 6.310 | 6.370 | 6.160 | 6.210 | 6.050 | 8,750,100 |
| 2022-07-13 | 6.040 | 6.350 | 5.980 | 6.270 | 6.108 | 14,163,413 |
| 2022-07-12 | 5.900 | 6.060 | 5.860 | 5.960 | 5.806 | 6,450,100 |
| 2022-07-11 | 5.880 | 5.940 | 5.800 | 5.930 | 5.777 | 4,210,300 |
| 2022-07-08 | 5.850 | 5.940 | 5.810 | 5.880 | 5.728 | 4,056,200 |
| 2022-07-07 | 5.850 | 5.910 | 5.800 | 5.820 | 5.670 | 4,135,112 |
| 2022-07-06 | 6.000 | 6.010 | 5.830 | 5.880 | 5.653 | 5,928,097 |
| 2022-07-05 | 6.090 | 6.130 | 5.900 | 5.990 | 5.759 | 9,140,534 |
| 2022-07-04 | 6.060 | 6.110 | 6.020 | 6.100 | 5.865 | 5,474,326 |
| 2022-07-01 | 6.040 | 6.140 | 5.980 | 6.060 | 5.826 | 5,710,318 |
| 2022-06-30 | 6.030 | 6.100 | 5.980 | 6.030 | 5.798 | 7,001,300 |
| 2022-06-29 | 6.080 | 6.230 | 6.020 | 6.030 | 5.798 | 8,940,835 |
| 2022-06-28 | 6.090 | 6.100 | 6.050 | 6.080 | 5.846 | 6,245,020 |
| 2022-06-27 | 5.920 | 6.130 | 5.900 | 6.100 | 5.865 | 8,461,631 |
| 2022-06-24 | 5.930 | 5.990 | 5.860 | 5.900 | 5.673 | 5,735,300 |
| 2022-06-23 | 5.800 | 5.960 | 5.760 | 5.940 | 5.711 | 7,505,821 |
| 2022-06-22 | 5.860 | 5.920 | 5.780 | 5.790 | 5.567 | 5,033,363 |
| 2022-06-21 | 5.900 | 5.940 | 5.810 | 5.860 | 5.634 | 6,661,129 |
| 2022-06-20 | 5.670 | 5.890 | 5.670 | 5.880 | 5.653 | 11,879,806 |
| 2022-06-17 | 5.660 | 5.720 | 5.580 | 5.670 | 5.452 | 5,975,300 |
| 2022-06-16 | 5.730 | 5.770 | 5.690 | 5.710 | 5.490 | 6,469,700 |
| 2022-06-15 | 5.700 | 5.850 | 5.680 | 5.730 | 5.509 | 9,469,329 |
| 2022-06-14 | 5.660 | 5.720 | 5.460 | 5.710 | 5.490 | 9,020,505 |
| 2022-06-13 | 5.780 | 5.830 | 5.600 | 5.710 | 5.490 | 6,486,283 |
| 2022-06-10 | 5.660 | 5.820 | 5.660 | 5.790 | 5.567 | 5,287,178 |
| 2022-06-09 | 5.800 | 5.860 | 5.680 | 5.700 | 5.480 | 6,285,805 |
| 2022-06-08 | 5.860 | 5.960 | 5.750 | 5.840 | 5.615 | 10,965,719 |
| 2022-06-07 | 5.890 | 5.920 | 5.770 | 5.810 | 5.586 | 7,405,527 |
| 2022-06-06 | 5.800 | 5.880 | 5.760 | 5.870 | 5.644 | 7,219,346 |
| 2022-06-02 | 5.840 | 5.840 | 5.730 | 5.810 | 5.586 | 5,430,637 |
| 2022-06-01 | 5.700 | 5.880 | 5.700 | 5.840 | 5.615 | 8,022,994 |
| 2022-05-31 | 5.780 | 5.890 | 5.660 | 5.760 | 5.538 | 6,489,103 |
| 2022-05-30 | 5.800 | 5.830 | 5.720 | 5.750 | 5.528 | 5,575,800 |
| 2022-05-27 | 5.760 | 5.810 | 5.710 | 5.790 | 5.567 | 6,111,600 |
| 2022-05-26 | 5.690 | 5.780 | 5.620 | 5.760 | 5.538 | 6,188,364 |
| 2022-05-25 | 5.490 | 5.660 | 5.490 | 5.660 | 5.442 | 5,166,700 |
| 2022-05-24 | 5.800 | 5.840 | 5.470 | 5.490 | 5.278 | 9,550,800 |
| 2022-05-23 | 5.780 | 5.840 | 5.770 | 5.830 | 5.605 | 4,720,654 |
| 2022-05-20 | 5.840 | 5.870 | 5.780 | 5.820 | 5.596 | 5,863,964 |
| 2022-05-19 | 5.700 | 5.810 | 5.610 | 5.800 | 5.577 | 6,369,910 |
| 2022-05-18 | 5.790 | 5.860 | 5.740 | 5.750 | 5.528 | 6,970,970 |
| 2022-05-17 | 5.840 | 5.840 | 5.680 | 5.800 | 5.577 | 6,755,278 |
| 2022-05-16 | 5.780 | 5.870 | 5.730 | 5.840 | 5.615 | 9,517,064 |
| 2022-05-13 | 5.790 | 5.860 | 5.700 | 5.750 | 5.528 | 7,922,678 |
| 2022-05-12 | 5.640 | 5.880 | 5.600 | 5.800 | 5.577 | 12,879,600 |
| 2022-05-11 | 5.710 | 5.860 | 5.600 | 5.630 | 5.413 | 13,956,325 |
| 2022-05-10 | 5.580 | 5.780 | 5.510 | 5.760 | 5.538 | 10,902,889 |
| 2022-05-09 | 5.500 | 5.640 | 5.410 | 5.590 | 5.375 | 9,369,800 |
| 2022-05-06 | 5.300 | 5.400 | 5.260 | 5.360 | 5.153 | 6,274,991 |
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.