Anhui Fuhuang Steel Structure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	5.370	5.470	5.300	5.310	5.310	10,087,300
2025-10-16	5.550	5.550	5.340	5.360	5.360	13,331,200
2025-10-15	5.470	5.570	5.420	5.530	5.530	11,327,936
2025-10-14	5.480	5.580	5.430	5.480	5.480	17,914,800
2025-10-13	5.190	5.460	5.120	5.420	5.420	21,331,000
2025-10-10	5.330	5.480	5.150	5.360	5.360	31,062,600
2025-10-09	4.980	5.240	4.960	5.140	5.140	39,756,025
2025-09-30	5.070	5.240	4.920	5.010	5.010	61,679,900
2025-09-29	5.320	5.320	5.320	5.320	5.320	5,507,100
2025-09-26	5.840	6.010	5.820	5.910	5.910	10,934,637
2025-09-25	5.980	6.090	5.860	5.870	5.870	12,862,200
2025-09-24	5.720	6.070	5.690	5.970	5.970	16,232,173
2025-09-23	5.770	5.800	5.580	5.730	5.730	9,439,994
2025-09-22	5.850	5.890	5.750	5.790	5.790	7,390,802
2025-09-19	5.900	5.960	5.850	5.890	5.890	6,157,754
2025-09-18	6.040	6.070	5.890	5.900	5.900	10,322,654
2025-09-17	6.100	6.120	6.030	6.040	6.040	7,191,700
2025-09-16	6.000	6.100	5.980	6.100	6.100	11,234,863
2025-09-15	6.080	6.100	5.950	5.980	5.980	8,586,654
2025-09-12	6.020	6.190	5.970	6.070	6.070	13,961,300
2025-09-11	5.970	6.030	5.860	6.020	6.020	8,257,400
2025-09-10	5.980	5.990	5.920	5.980	5.980	7,017,101
2025-09-09	6.030	6.060	5.930	5.960	5.960	8,354,636
2025-09-08	5.880	6.040	5.880	6.030	6.030	12,781,600
2025-09-05	5.880	5.890	5.750	5.890	5.890	8,010,736
2025-09-04	5.780	5.900	5.710	5.870	5.870	12,480,800
2025-09-03	5.900	5.970	5.760	5.770	5.770	8,834,951
2025-09-02	6.030	6.030	5.820	5.900	5.900	13,380,400
2025-09-01	5.980	6.060	5.860	6.010	6.010	11,961,054
2025-08-29	6.110	6.130	6.020	6.050	6.050	10,022,100
2025-08-28	6.100	6.220	5.880	6.110	6.110	15,918,200
2025-08-27	6.320	6.320	6.060	6.090	6.090	16,727,300
2025-08-26	6.270	6.330	6.230	6.300	6.300	12,501,351
2025-08-25	6.280	6.320	6.240	6.280	6.280	12,289,600
2025-08-22	6.290	6.300	6.190	6.260	6.260	10,642,900
2025-08-21	6.280	6.340	6.240	6.270	6.270	10,557,649
2025-08-20	6.250	6.290	6.210	6.290	6.290	9,436,000
2025-08-19	6.200	6.260	6.170	6.250	6.250	10,649,201
2025-08-18	6.160	6.250	6.140	6.210	6.210	8,847,100
2025-08-15	6.120	6.180	6.090	6.160	6.160	8,562,400
2025-08-14	6.290	6.300	6.090	6.100	6.100	13,422,300
2025-08-13	6.240	6.300	6.210	6.260	6.260	11,628,600
2025-08-12	6.250	6.270	6.200	6.220	6.220	6,371,852
2025-08-11	6.200	6.330	6.160	6.260	6.260	12,450,900
2025-08-08	6.130	6.210	6.090	6.190	6.190	8,713,400
2025-08-07	6.170	6.180	6.120	6.140	6.140	6,598,100
2025-08-06	6.120	6.170	6.080	6.170	6.170	9,769,556
2025-08-05	6.070	6.130	6.070	6.120	6.120	7,014,000
2025-08-04	6.010	6.080	5.900	6.070	6.070	8,676,800
2025-08-01	6.020	6.100	5.990	6.030	6.030	14,404,600
2025-07-31	6.140	6.160	6.020	6.030	6.030	9,697,836
2025-07-30	6.180	6.210	6.100	6.140	6.140	7,064,200
2025-07-29	6.260	6.260	6.100	6.200	6.200	11,680,800
2025-07-28	6.230	6.270	6.190	6.260	6.260	8,850,400
2025-07-25	6.360	6.360	6.230	6.240	6.240	14,029,300
2025-07-24	6.220	6.410	6.190	6.360	6.360	25,218,300
2025-07-23	6.490	6.560	6.240	6.260	6.260	27,408,700
2025-07-22	6.290	6.330	6.140	6.270	6.270	23,831,860
2025-07-21	6.080	6.290	6.080	6.280	6.280	33,800,900
2025-07-18	6.030	6.080	6.000	6.020	6.020	9,251,600

← NewerPage 5 of 21 · 1,213 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.