Anhui Fuhuang Steel Structure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	5.380	5.530	5.350	5.450	5.240	8,788,299
2022-04-29	5.230	5.440	5.210	5.420	5.211	12,508,000
2022-04-28	5.390	5.450	5.110	5.190	4.990	13,039,600
2022-04-27	5.290	5.410	5.170	5.410	5.202	11,608,700
2022-04-26	5.370	5.450	5.210	5.230	5.028	8,965,300
2022-04-25	5.570	5.660	5.300	5.300	5.096	14,351,697
2022-04-22	5.930	5.950	5.570	5.700	5.480	18,123,300
2022-04-21	6.260	6.300	5.960	5.990	5.759	8,146,000
2022-04-20	6.410	6.450	6.200	6.280	6.038	6,104,700
2022-04-19	6.350	6.470	6.300	6.410	6.163	5,455,652
2022-04-18	6.310	6.410	6.170	6.350	6.105	7,269,852
2022-04-15	6.760	6.760	6.300	6.410	6.163	15,620,900
2022-04-14	6.800	6.930	6.680	6.770	6.509	10,127,500
2022-04-13	7.080	7.140	6.770	6.770	6.509	13,866,100
2022-04-12	7.020	7.170	6.750	7.120	6.846	15,625,500
2022-04-11	7.180	7.300	6.960	7.040	6.769	17,924,766
2022-04-08	6.850	7.150	6.810	7.090	6.817	21,785,100
2022-04-07	6.920	7.050	6.810	6.830	6.567	12,468,575
2022-04-06	6.690	6.960	6.670	6.920	6.653	12,095,121
2022-04-01	6.850	6.880	6.610	6.720	6.461	14,284,515
2022-03-31	6.870	6.980	6.820	6.900	6.634	7,047,415
2022-03-30	6.830	6.930	6.720	6.890	6.624	9,699,300
2022-03-29	7.050	7.050	6.680	6.710	6.451	10,019,900
2022-03-28	6.980	7.170	6.720	6.980	6.711	11,220,780
2022-03-25	7.000	7.370	6.920	7.060	6.788	17,589,604
2022-03-24	6.850	7.090	6.830	7.010	6.740	10,821,000
2022-03-23	6.960	7.000	6.830	6.900	6.634	7,587,631
2022-03-22	7.020	7.050	6.860	6.970	6.701	7,288,300
2022-03-21	6.990	7.170	6.890	6.990	6.721	11,863,300
2022-03-18	6.720	6.990	6.640	6.990	6.721	11,529,400
2022-03-17	6.870	6.940	6.700	6.710	6.451	11,240,900
2022-03-16	6.930	6.970	6.550	6.830	6.567	11,547,500
2022-03-15	6.970	7.050	6.750	6.840	6.576	13,369,309
2022-03-14	7.380	7.410	7.030	7.030	6.759	9,657,779
2022-03-11	7.190	7.520	6.990	7.430	7.144	13,049,015
2022-03-10	7.250	7.430	7.230	7.290	7.009	7,697,115
2022-03-09	7.200	7.260	6.820	7.180	6.903	11,088,850
2022-03-08	7.420	7.490	7.070	7.210	6.932	11,400,800
2022-03-07	7.500	7.560	7.400	7.420	7.134	6,027,348
2022-03-04	7.620	7.730	7.510	7.540	7.249	8,633,700
2022-03-03	7.750	7.990	7.690	7.750	7.451	13,283,550
2022-03-02	7.750	7.750	7.640	7.710	7.413	8,241,100
2022-03-01	7.360	7.840	7.310	7.790	7.490	18,211,842
2022-02-28	7.570	7.570	7.200	7.380	7.096	8,620,379
2022-02-25	7.320	7.590	7.280	7.380	7.096	13,768,479
2022-02-24	7.500	7.650	7.150	7.220	6.942	14,898,304
2022-02-23	7.660	7.680	7.510	7.550	7.259	9,304,492
2022-02-22	7.670	7.800	7.570	7.640	7.346	9,702,481
2022-02-21	7.870	7.890	7.660	7.770	7.471	10,589,631
2022-02-18	7.630	7.930	7.520	7.900	7.596	11,946,756
2022-02-17	7.950	7.990	7.680	7.700	7.403	13,147,400
2022-02-16	7.630	8.010	7.630	8.000	7.692	18,033,404
2022-02-15	7.610	7.700	7.490	7.630	7.336	7,734,959
2022-02-14	7.580	7.650	7.520	7.560	7.269	8,564,888
2022-02-11	7.820	7.870	7.600	7.640	7.346	11,386,950
2022-02-10	7.860	7.950	7.740	7.870	7.567	11,006,769
2022-02-09	7.900	8.130	7.700	7.870	7.567	17,379,600
2022-02-08	7.600	8.000	7.510	7.990	7.682	21,048,919
2022-02-07	7.410	7.620	7.180	7.570	7.278	14,457,725
2022-01-28	7.110	7.340	7.000	7.260	6.980	8,891,500

← NewerPage 19 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.