Anhui Fuhuang Steel Structure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	7.240	7.380	7.060	7.080	6.807	10,855,567
2022-01-26	6.920	7.240	6.920	7.240	6.961	9,363,300
2022-01-25	7.100	7.140	6.920	6.920	6.653	10,663,453
2022-01-24	7.150	7.180	7.040	7.110	6.836	6,176,900
2022-01-21	7.240	7.250	7.040	7.170	6.894	7,797,280
2022-01-20	7.370	7.480	7.130	7.220	6.942	11,108,600
2022-01-19	7.250	7.460	7.220	7.420	7.134	9,772,007
2022-01-18	7.370	7.430	7.250	7.250	6.971	8,959,111
2022-01-17	7.300	7.360	7.230	7.350	7.067	8,220,700
2022-01-14	7.440	7.480	7.250	7.280	6.999	10,046,436
2022-01-13	7.560	7.570	7.390	7.440	7.153	7,787,609
2022-01-12	7.550	7.620	7.460	7.500	7.211	7,788,800
2022-01-11	7.600	7.730	7.490	7.590	7.298	10,219,385
2022-01-10	7.590	7.700	7.370	7.600	7.307	13,866,800
2022-01-07	7.690	7.880	7.520	7.580	7.288	18,072,460
2022-01-06	7.340	7.730	7.300	7.690	7.394	18,363,000
2022-01-05	7.500	7.560	7.260	7.400	7.115	19,118,000
2022-01-04	7.280	7.530	7.150	7.490	7.201	20,951,600
2021-12-31	7.100	7.300	7.060	7.160	6.884	13,702,862
2021-12-30	6.960	7.130	6.920	7.100	6.826	13,053,607
2021-12-29	6.850	7.010	6.760	6.950	6.682	12,357,812
2021-12-28	6.740	6.890	6.720	6.870	6.605	10,348,885
2021-12-27	6.740	6.800	6.690	6.750	6.490	9,581,185
2021-12-24	6.910	6.970	6.720	6.750	6.490	11,521,650
2021-12-23	6.970	7.010	6.890	6.940	6.673	15,414,700
2021-12-22	7.190	7.250	6.900	7.110	6.836	18,895,050
2021-12-21	6.860	7.280	6.860	7.200	6.923	24,468,856
2021-12-20	6.930	6.970	6.830	6.860	6.596	12,937,752
2021-12-17	6.900	7.050	6.840	6.930	6.663	18,538,600
2021-12-16	6.730	7.020	6.680	6.910	6.644	25,592,400
2021-12-15	6.570	6.750	6.530	6.690	6.432	14,558,000
2021-12-14	6.650	6.650	6.480	6.610	6.355	15,088,300
2021-12-13	6.500	6.770	6.470	6.660	6.403	24,935,000
2021-12-10	6.520	6.550	6.430	6.470	6.221	10,906,800
2021-12-09	6.540	6.550	6.440	6.540	6.288	14,152,199
2021-12-08	6.550	6.580	6.410	6.510	6.259	12,942,000
2021-12-07	6.500	6.700	6.450	6.570	6.317	16,940,170
2021-12-06	6.630	6.790	6.450	6.470	6.221	22,627,072
2021-12-03	6.620	6.640	6.480	6.610	6.355	12,678,462
2021-12-02	6.540	6.660	6.480	6.560	6.307	14,254,400
2021-12-01	6.420	6.590	6.380	6.550	6.298	12,266,300
2021-11-30	6.250	6.420	6.230	6.410	6.163	12,741,400
2021-11-29	6.210	6.320	6.150	6.230	5.990	15,563,521
2021-11-26	6.540	6.540	6.270	6.310	6.067	16,934,900
2021-11-25	6.560	6.590	6.460	6.490	6.240	10,371,000
2021-11-24	6.650	6.670	6.500	6.560	6.307	11,733,499
2021-11-23	6.720	6.770	6.640	6.680	6.423	11,471,386
2021-11-22	6.840	6.860	6.650	6.730	6.471	12,121,617
2021-11-19	6.820	6.900	6.750	6.860	6.596	6,995,200
2021-11-18	6.990	7.010	6.800	6.820	6.557	9,302,600
2021-11-17	6.770	7.030	6.750	6.990	6.721	9,039,000
2021-11-16	6.970	6.970	6.740	6.770	6.509	9,101,900
2021-11-15	6.970	7.060	6.700	6.900	6.634	14,585,227
2021-11-12	6.640	6.840	6.620	6.780	6.519	13,298,235
2021-11-11	6.670	6.690	6.580	6.630	6.375	7,081,600
2021-11-10	6.530	6.650	6.460	6.630	6.375	8,478,904
2021-11-09	6.450	6.540	6.400	6.530	6.278	7,720,089
2021-11-08	6.470	6.520	6.360	6.500	6.250	8,152,920
2021-11-05	6.610	6.660	6.430	6.550	6.298	9,399,095
2021-11-04	6.220	6.710	6.200	6.600	6.346	20,580,720

← NewerPage 20 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.