Anhui Fuhuang Steel Structure Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 5.320 | 5.390 | 5.200 | 5.350 | 5.350 | 6,888,300 |
| 2026-04-15 | 5.470 | 5.470 | 5.260 | 5.290 | 5.290 | 6,828,900 |
| 2026-04-14 | 5.470 | 5.480 | 5.330 | 5.410 | 5.410 | 6,899,123 |
| 2026-04-13 | 5.480 | 5.500 | 5.350 | 5.420 | 5.420 | 7,116,796 |
| 2026-04-10 | 5.490 | 5.550 | 5.440 | 5.470 | 5.470 | 4,844,400 |
| 2026-04-09 | 5.600 | 5.600 | 5.420 | 5.450 | 5.450 | 8,082,100 |
| 2026-04-08 | 5.440 | 5.600 | 5.410 | 5.580 | 5.580 | 9,359,000 |
| 2026-04-07 | 5.090 | 5.360 | 5.020 | 5.340 | 5.340 | 11,152,630 |
| 2026-04-03 | 5.320 | 5.370 | 5.070 | 5.080 | 5.080 | 8,093,300 |
| 2026-04-02 | 5.540 | 5.550 | 5.320 | 5.370 | 5.370 | 6,408,700 |
| 2026-04-01 | 5.600 | 5.660 | 5.440 | 5.500 | 5.500 | 6,204,200 |
| 2026-03-31 | 5.580 | 5.680 | 5.480 | 5.490 | 5.490 | 6,967,400 |
| 2026-03-30 | 5.470 | 5.610 | 5.380 | 5.550 | 5.550 | 8,947,500 |
| 2026-03-27 | 5.270 | 5.520 | 5.270 | 5.480 | 5.480 | 6,597,800 |
| 2026-03-26 | 5.400 | 5.550 | 5.300 | 5.370 | 5.370 | 7,717,020 |
| 2026-03-25 | 5.430 | 5.450 | 5.340 | 5.430 | 5.430 | 9,776,400 |
| 2026-03-24 | 5.270 | 5.390 | 5.090 | 5.390 | 5.390 | 13,205,330 |
| 2026-03-23 | 5.180 | 5.300 | 5.020 | 5.080 | 5.080 | 18,374,660 |
| 2026-03-20 | 5.600 | 5.680 | 5.290 | 5.300 | 5.300 | 17,428,100 |
| 2026-03-19 | 5.870 | 5.880 | 5.570 | 5.610 | 5.610 | 14,840,900 |
| 2026-03-18 | 5.920 | 5.960 | 5.770 | 5.850 | 5.850 | 18,655,600 |
| 2026-03-17 | 6.080 | 6.150 | 5.890 | 5.900 | 5.900 | 27,623,631 |
| 2026-03-16 | 6.390 | 6.610 | 6.040 | 6.100 | 6.100 | 51,092,180 |
| 2026-03-13 | 5.830 | 6.420 | 5.810 | 6.160 | 6.160 | 51,973,289 |
| 2026-03-12 | 5.930 | 5.930 | 5.810 | 5.840 | 5.840 | 6,708,600 |
| 2026-03-11 | 5.950 | 5.960 | 5.840 | 5.880 | 5.880 | 6,624,500 |
| 2026-03-10 | 5.800 | 5.940 | 5.800 | 5.940 | 5.940 | 9,583,000 |
| 2026-03-09 | 5.750 | 5.820 | 5.630 | 5.760 | 5.760 | 8,199,000 |
| 2026-03-06 | 5.590 | 5.780 | 5.520 | 5.760 | 5.760 | 7,268,900 |
| 2026-03-05 | 5.670 | 5.780 | 5.550 | 5.580 | 5.580 | 7,660,900 |
| 2026-03-04 | 5.550 | 5.630 | 5.450 | 5.510 | 5.510 | 7,999,400 |
| 2026-03-03 | 5.740 | 5.780 | 5.550 | 5.570 | 5.570 | 10,180,700 |
| 2026-03-02 | 5.900 | 5.970 | 5.700 | 5.730 | 5.730 | 9,964,400 |
| 2026-02-27 | 5.900 | 5.970 | 5.870 | 5.910 | 5.910 | 6,768,100 |
| 2026-02-26 | 5.960 | 6.000 | 5.880 | 5.900 | 5.900 | 6,743,900 |
| 2026-02-25 | 6.010 | 6.020 | 5.880 | 5.940 | 5.940 | 9,830,635 |
| 2026-02-24 | 5.810 | 6.030 | 5.710 | 5.980 | 5.980 | 16,492,500 |
| 2026-02-13 | 5.680 | 5.740 | 5.640 | 5.690 | 5.690 | 6,664,100 |
| 2026-02-12 | 5.840 | 5.850 | 5.670 | 5.680 | 5.680 | 7,219,600 |
| 2026-02-11 | 5.860 | 5.890 | 5.800 | 5.860 | 5.860 | 6,200,900 |
| 2026-02-10 | 5.880 | 5.900 | 5.810 | 5.830 | 5.830 | 7,228,900 |
| 2026-02-09 | 5.890 | 5.920 | 5.840 | 5.880 | 5.880 | 7,224,000 |
| 2026-02-06 | 5.770 | 5.870 | 5.730 | 5.830 | 5.830 | 7,529,100 |
| 2026-02-05 | 5.830 | 5.880 | 5.750 | 5.760 | 5.760 | 7,323,000 |
| 2026-02-04 | 5.820 | 5.860 | 5.740 | 5.840 | 5.840 | 10,182,700 |
| 2026-02-03 | 5.610 | 5.760 | 5.590 | 5.730 | 5.730 | 17,553,301 |
| 2026-02-02 | 5.450 | 5.710 | 5.360 | 5.550 | 5.550 | 19,916,100 |
| 2026-01-30 | 5.710 | 5.840 | 5.690 | 5.760 | 5.760 | 11,227,900 |
| 2026-01-29 | 5.760 | 5.850 | 5.710 | 5.760 | 5.760 | 8,509,200 |
| 2026-01-28 | 5.780 | 5.850 | 5.740 | 5.750 | 5.750 | 7,128,700 |
| 2026-01-27 | 5.860 | 5.860 | 5.680 | 5.790 | 5.790 | 11,454,000 |
| 2026-01-26 | 5.960 | 5.960 | 5.820 | 5.880 | 5.880 | 13,553,490 |
| 2026-01-23 | 5.990 | 5.990 | 5.890 | 5.940 | 5.940 | 9,120,400 |
| 2026-01-22 | 5.910 | 5.980 | 5.870 | 5.970 | 5.970 | 8,632,000 |
| 2026-01-21 | 5.810 | 5.940 | 5.770 | 5.910 | 5.910 | 12,847,500 |
| 2026-01-20 | 5.890 | 5.910 | 5.760 | 5.810 | 5.810 | 9,849,586 |
| 2026-01-19 | 5.800 | 5.910 | 5.710 | 5.900 | 5.900 | 13,151,400 |
| 2026-01-16 | 5.830 | 5.860 | 5.720 | 5.800 | 5.800 | 15,083,200 |
| 2026-01-15 | 5.610 | 5.960 | 5.550 | 5.840 | 5.840 | 29,963,800 |
| 2026-01-14 | 5.620 | 5.690 | 5.520 | 5.610 | 5.610 | 11,534,100 |
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.