Anhui Fuhuang Steel Structure Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 3.890 | 3.990 | 3.680 | 3.740 | 3.740 | 20,519,500 |
| 2026-07-14 | 3.800 | 3.900 | 3.730 | 3.890 | 3.890 | 6,811,400 |
| 2026-07-13 | 3.940 | 4.020 | 3.790 | 3.790 | 3.790 | 8,212,000 |
| 2026-07-10 | 3.830 | 4.080 | 3.770 | 3.960 | 3.960 | 10,938,300 |
| 2026-07-09 | 3.850 | 3.960 | 3.760 | 3.820 | 3.820 | 6,269,400 |
| 2026-07-08 | 3.930 | 3.940 | 3.830 | 3.890 | 3.890 | 6,519,500 |
| 2026-07-07 | 4.060 | 4.110 | 3.900 | 3.930 | 3.930 | 7,211,300 |
| 2026-07-06 | 4.110 | 4.180 | 4.020 | 4.070 | 4.070 | 6,450,900 |
| 2026-07-03 | 4.110 | 4.170 | 4.000 | 4.110 | 4.110 | 9,062,500 |
| 2026-07-02 | 4.050 | 4.170 | 3.990 | 4.000 | 4.000 | 8,632,929 |
| 2026-07-01 | 3.860 | 4.110 | 3.800 | 4.050 | 4.050 | 11,488,377 |
| 2026-06-30 | 3.950 | 4.020 | 3.820 | 3.860 | 3.860 | 6,780,729 |
| 2026-06-29 | 3.960 | 4.010 | 3.780 | 3.960 | 3.960 | 8,695,500 |
| 2026-06-26 | 4.000 | 4.010 | 3.850 | 3.920 | 3.920 | 9,389,700 |
| 2026-06-25 | 4.200 | 4.200 | 3.970 | 4.010 | 4.010 | 10,455,200 |
| 2026-06-24 | 4.270 | 4.310 | 4.090 | 4.180 | 4.180 | 11,515,400 |
| 2026-06-23 | 4.120 | 4.330 | 4.060 | 4.250 | 4.250 | 12,352,100 |
| 2026-06-22 | 4.180 | 4.210 | 3.960 | 4.130 | 4.130 | 12,150,277 |
| 2026-06-18 | 4.150 | 4.250 | 4.050 | 4.210 | 4.210 | 9,360,400 |
| 2026-06-17 | 4.350 | 4.370 | 4.100 | 4.140 | 4.140 | 10,906,720 |
| 2026-06-16 | 4.400 | 4.450 | 4.290 | 4.370 | 4.370 | 7,433,900 |
| 2026-06-15 | 4.480 | 4.750 | 4.340 | 4.410 | 4.410 | 10,880,800 |
| 2026-06-12 | 4.490 | 4.530 | 4.340 | 4.460 | 4.460 | 5,975,200 |
| 2026-06-11 | 4.430 | 4.460 | 4.290 | 4.400 | 4.400 | 4,878,900 |
| 2026-06-10 | 4.540 | 4.610 | 4.380 | 4.460 | 4.460 | 5,265,200 |
| 2026-06-09 | 4.540 | 4.680 | 4.480 | 4.570 | 4.570 | 6,006,000 |
| 2026-06-08 | 4.550 | 4.740 | 4.480 | 4.540 | 4.540 | 6,091,300 |
| 2026-06-05 | 4.640 | 4.740 | 4.540 | 4.660 | 4.660 | 5,669,500 |
| 2026-06-04 | 4.680 | 4.720 | 4.570 | 4.640 | 4.640 | 5,595,000 |
| 2026-06-03 | 4.750 | 4.770 | 4.610 | 4.680 | 4.680 | 6,218,522 |
| 2026-06-02 | 4.960 | 4.960 | 4.730 | 4.750 | 4.750 | 7,955,300 |
| 2026-06-01 | 4.750 | 4.990 | 4.680 | 4.940 | 4.940 | 7,227,900 |
| 2026-05-29 | 4.870 | 4.930 | 4.700 | 4.750 | 4.750 | 5,655,958 |
| 2026-05-28 | 4.780 | 4.940 | 4.720 | 4.860 | 4.860 | 5,500,100 |
| 2026-05-27 | 4.900 | 4.950 | 4.700 | 4.780 | 4.780 | 7,179,700 |
| 2026-05-26 | 5.080 | 5.100 | 4.820 | 4.870 | 4.870 | 9,570,900 |
| 2026-05-25 | 5.180 | 5.320 | 5.020 | 5.090 | 5.090 | 8,337,800 |
| 2026-05-22 | 5.010 | 5.210 | 4.920 | 5.170 | 5.170 | 8,697,800 |
| 2026-05-21 | 5.270 | 5.340 | 4.990 | 5.000 | 5.000 | 10,760,820 |
| 2026-05-20 | 5.360 | 5.360 | 5.250 | 5.260 | 5.260 | 6,138,900 |
| 2026-05-19 | 5.420 | 5.440 | 5.270 | 5.360 | 5.360 | 9,823,800 |
| 2026-05-18 | 5.340 | 5.490 | 5.170 | 5.400 | 5.400 | 14,277,600 |
| 2026-05-15 | 5.350 | 5.380 | 5.140 | 5.170 | 5.170 | 9,196,900 |
| 2026-05-14 | 5.410 | 5.440 | 5.280 | 5.340 | 5.340 | 7,953,537 |
| 2026-05-13 | 5.330 | 5.480 | 5.280 | 5.370 | 5.370 | 9,536,800 |
| 2026-05-12 | 5.470 | 5.470 | 5.260 | 5.280 | 5.280 | 10,897,820 |
| 2026-05-11 | 5.480 | 5.580 | 5.370 | 5.480 | 5.480 | 11,531,700 |
| 2026-05-08 | 5.410 | 5.520 | 5.340 | 5.470 | 5.470 | 10,501,200 |
| 2026-05-07 | 5.350 | 5.470 | 5.260 | 5.420 | 5.420 | 15,134,600 |
| 2026-05-06 | 5.220 | 5.380 | 5.190 | 5.290 | 5.290 | 17,633,711 |
| 2026-04-30 | 5.290 | 5.330 | 5.090 | 5.130 | 5.130 | 18,917,699 |
| 2026-04-29 | 5.080 | 5.370 | 5.030 | 5.320 | 5.320 | 12,549,300 |
| 2026-04-28 | 5.280 | 5.390 | 5.260 | 5.340 | 5.340 | 8,208,600 |
| 2026-04-27 | 5.250 | 5.330 | 5.060 | 5.300 | 5.300 | 7,610,100 |
| 2026-04-24 | 5.090 | 5.220 | 5.070 | 5.190 | 5.190 | 7,038,200 |
| 2026-04-23 | 5.200 | 5.210 | 5.070 | 5.110 | 5.110 | 7,665,000 |
| 2026-04-22 | 5.270 | 5.280 | 5.160 | 5.180 | 5.180 | 8,117,029 |
| 2026-04-21 | 5.340 | 5.400 | 5.260 | 5.290 | 5.290 | 7,568,605 |
| 2026-04-20 | 5.340 | 5.340 | 5.250 | 5.330 | 5.330 | 6,197,095 |
← NewerPage 2 of 2 · 119 trading days
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.