Anhui Fuhuang Steel Structure Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-13 | 5.700 | 5.730 | 5.630 | 5.660 | 5.660 | 8,725,100 |
| 2026-01-12 | 5.660 | 5.730 | 5.630 | 5.700 | 5.700 | 11,140,800 |
| 2026-01-09 | 5.690 | 5.730 | 5.580 | 5.630 | 5.630 | 11,092,000 |
| 2026-01-08 | 5.510 | 5.790 | 5.500 | 5.680 | 5.680 | 18,093,584 |
| 2026-01-07 | 5.520 | 5.570 | 5.450 | 5.500 | 5.500 | 7,754,100 |
| 2026-01-06 | 5.490 | 5.560 | 5.450 | 5.510 | 5.510 | 7,417,900 |
| 2026-01-05 | 5.470 | 5.550 | 5.400 | 5.470 | 5.470 | 9,790,284 |
| 2025-12-31 | 5.430 | 5.540 | 5.310 | 5.440 | 5.440 | 7,890,300 |
| 2025-12-30 | 5.500 | 5.520 | 5.350 | 5.420 | 5.420 | 7,940,300 |
| 2025-12-29 | 5.410 | 5.560 | 5.350 | 5.500 | 5.500 | 11,632,200 |
| 2025-12-26 | 5.490 | 5.500 | 5.410 | 5.420 | 5.420 | 6,165,300 |
| 2025-12-25 | 5.450 | 5.520 | 5.440 | 5.480 | 5.480 | 6,694,000 |
| 2025-12-24 | 5.400 | 5.460 | 5.370 | 5.440 | 5.440 | 6,290,600 |
| 2025-12-23 | 5.380 | 5.440 | 5.340 | 5.390 | 5.390 | 6,139,000 |
| 2025-12-22 | 5.390 | 5.410 | 5.340 | 5.380 | 5.380 | 6,958,100 |
| 2025-12-19 | 5.270 | 5.380 | 5.230 | 5.370 | 5.370 | 10,088,400 |
| 2025-12-18 | 5.150 | 5.270 | 5.110 | 5.210 | 5.210 | 7,264,500 |
| 2025-12-17 | 5.210 | 5.220 | 5.090 | 5.180 | 5.180 | 8,082,300 |
| 2025-12-16 | 5.280 | 5.280 | 5.160 | 5.230 | 5.230 | 7,691,000 |
| 2025-12-15 | 5.240 | 5.330 | 5.190 | 5.300 | 5.300 | 6,953,900 |
| 2025-12-12 | 5.340 | 5.390 | 5.250 | 5.290 | 5.290 | 9,187,100 |
| 2025-12-11 | 5.470 | 5.490 | 5.310 | 5.360 | 5.360 | 9,110,600 |
| 2025-12-10 | 5.480 | 5.540 | 5.440 | 5.470 | 5.470 | 8,594,100 |
| 2025-12-09 | 5.600 | 5.660 | 5.460 | 5.500 | 5.500 | 8,453,500 |
| 2025-12-08 | 5.570 | 5.700 | 5.550 | 5.620 | 5.620 | 10,231,800 |
| 2025-12-05 | 5.460 | 5.580 | 5.410 | 5.570 | 5.570 | 7,720,500 |
| 2025-12-04 | 5.560 | 5.590 | 5.440 | 5.450 | 5.450 | 9,160,500 |
| 2025-12-03 | 5.570 | 5.690 | 5.520 | 5.560 | 5.560 | 8,547,500 |
| 2025-12-02 | 5.530 | 5.580 | 5.440 | 5.560 | 5.560 | 7,267,013 |
| 2025-12-01 | 5.550 | 5.650 | 5.500 | 5.530 | 5.530 | 8,425,000 |
| 2025-11-28 | 5.470 | 5.550 | 5.390 | 5.550 | 5.550 | 7,787,160 |
| 2025-11-27 | 5.460 | 5.500 | 5.400 | 5.460 | 5.460 | 5,873,460 |
| 2025-11-26 | 5.580 | 5.600 | 5.400 | 5.430 | 5.430 | 7,615,602 |
| 2025-11-25 | 5.530 | 5.600 | 5.450 | 5.560 | 5.560 | 7,960,234 |
| 2025-11-24 | 5.360 | 5.510 | 5.350 | 5.480 | 5.480 | 10,750,000 |
| 2025-11-21 | 5.540 | 5.620 | 5.230 | 5.300 | 5.300 | 15,254,560 |
| 2025-11-20 | 5.650 | 5.690 | 5.530 | 5.610 | 5.610 | 8,053,618 |
| 2025-11-19 | 5.780 | 5.800 | 5.570 | 5.650 | 5.650 | 9,864,800 |
| 2025-11-18 | 5.870 | 5.880 | 5.720 | 5.750 | 5.750 | 9,538,000 |
| 2025-11-17 | 5.870 | 5.920 | 5.760 | 5.880 | 5.880 | 6,451,049 |
| 2025-11-14 | 5.730 | 5.900 | 5.710 | 5.840 | 5.840 | 10,069,000 |
| 2025-11-13 | 5.760 | 5.780 | 5.670 | 5.770 | 5.770 | 7,914,699 |
| 2025-11-12 | 5.770 | 5.770 | 5.680 | 5.710 | 5.710 | 7,308,600 |
| 2025-11-11 | 5.700 | 5.780 | 5.670 | 5.770 | 5.770 | 7,649,700 |
| 2025-11-10 | 5.680 | 5.740 | 5.670 | 5.700 | 5.700 | 10,694,000 |
| 2025-11-07 | 5.600 | 5.650 | 5.570 | 5.640 | 5.640 | 8,972,400 |
| 2025-11-06 | 5.650 | 5.650 | 5.560 | 5.600 | 5.600 | 10,448,665 |
| 2025-11-05 | 5.520 | 5.650 | 5.460 | 5.640 | 5.640 | 11,163,865 |
| 2025-11-04 | 5.590 | 5.610 | 5.470 | 5.520 | 5.520 | 9,547,600 |
| 2025-11-03 | 5.500 | 5.570 | 5.480 | 5.570 | 5.570 | 10,747,100 |
| 2025-10-31 | 5.490 | 5.530 | 5.450 | 5.490 | 5.490 | 7,746,985 |
| 2025-10-30 | 5.540 | 5.570 | 5.470 | 5.480 | 5.480 | 6,304,700 |
| 2025-10-29 | 5.580 | 5.600 | 5.490 | 5.550 | 5.550 | 7,101,165 |
| 2025-10-28 | 5.550 | 5.630 | 5.510 | 5.580 | 5.580 | 6,738,200 |
| 2025-10-27 | 5.550 | 5.610 | 5.490 | 5.580 | 5.580 | 10,269,500 |
| 2025-10-24 | 5.610 | 5.650 | 5.510 | 5.530 | 5.530 | 8,459,500 |
| 2025-10-23 | 5.630 | 5.670 | 5.530 | 5.610 | 5.610 | 9,619,600 |
| 2025-10-22 | 5.630 | 5.700 | 5.570 | 5.630 | 5.630 | 10,329,000 |
| 2025-10-21 | 5.410 | 5.650 | 5.410 | 5.630 | 5.630 | 13,912,000 |
| 2025-10-20 | 5.360 | 5.410 | 5.310 | 5.400 | 5.400 | 8,975,200 |
← NewerPage 4 of 4 · 240 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.