Anhui Fuhuang Steel Structure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-17	5.980	6.060	5.970	6.040	6.040	9,773,201
2025-07-16	5.900	5.990	5.880	5.980	5.980	8,377,900
2025-07-15	6.070	6.080	5.860	5.910	5.910	17,225,400
2025-07-14	6.090	6.110	6.060	6.080	6.080	9,024,500
2025-07-11	6.060	6.100	6.020	6.070	6.070	11,817,300
2025-07-10	6.010	6.070	6.000	6.060	6.060	10,788,900
2025-07-09	6.080	6.120	6.040	6.040	6.040	13,217,400
2025-07-08	6.010	6.080	6.000	6.060	6.060	11,861,318
2025-07-07	5.940	6.040	5.930	6.030	6.030	11,213,700
2025-07-04	6.050	6.100	5.950	5.960	5.960	17,022,000
2025-07-03	6.100	6.140	6.040	6.070	6.070	20,188,100
2025-07-02	5.980	6.240	5.940	6.180	6.180	34,398,700
2025-07-01	5.950	6.020	5.910	5.990	5.990	17,535,800
2025-06-30	5.950	5.960	5.900	5.930	5.930	11,399,100
2025-06-27	5.870	5.950	5.870	5.910	5.910	13,071,200
2025-06-26	5.960	6.050	5.840	5.870	5.870	20,101,131
2025-06-25	6.020	6.030	5.870	5.960	5.960	19,520,431
2025-06-24	5.840	6.040	5.790	5.980	5.980	29,896,600
2025-06-23	5.720	5.840	5.650	5.810	5.810	37,448,519
2025-06-20	5.680	5.980	5.510	5.920	5.920	62,138,178
2025-06-19	6.610	6.610	6.000	6.020	6.020	40,197,800
2025-06-18	6.820	6.870	6.560	6.620	6.620	21,704,300
2025-06-17	6.950	7.000	6.820	6.870	6.870	14,002,900
2025-06-16	6.960	7.070	6.940	6.960	6.960	11,715,819
2025-06-13	7.180	7.220	6.900	7.030	7.030	23,081,900
2025-06-12	7.300	7.480	7.230	7.260	7.260	19,300,906
2025-06-11	7.300	7.500	7.240	7.430	7.430	22,059,800
2025-06-10	7.460	7.580	7.120	7.300	7.300	30,395,400
2025-06-09	7.310	7.550	7.220	7.530	7.530	33,839,731
2025-06-06	7.670	7.670	7.270	7.340	7.340	39,286,231
2025-06-05	7.750	8.100	7.590	7.680	7.680	61,323,267
2025-06-04	8.170	8.970	7.980	8.060	8.060	87,757,510
2025-06-03	8.400	9.080	7.860	8.290	8.290	87,990,891
2025-05-30	7.500	8.250	7.200	8.250	8.250	64,567,458
2025-05-29	6.800	7.500	6.720	7.500	7.500	35,604,058
2025-05-28	7.200	7.360	6.790	6.820	6.820	38,597,300
2025-05-27	7.900	7.910	7.390	7.400	7.400	50,212,958
2025-05-26	7.490	8.050	7.200	7.980	7.980	60,057,831
2025-05-23	7.810	7.810	7.600	7.640	7.640	58,866,689
2025-05-22	7.140	7.250	6.910	7.100	7.100	15,186,700
2025-05-21	7.120	7.210	7.040	7.170	7.170	9,671,200
2025-05-20	7.290	7.290	7.070	7.170	7.170	15,084,200
2025-05-19	7.330	7.450	7.130	7.260	7.260	24,067,618
2025-05-16	6.910	7.150	6.880	7.020	7.020	11,450,931
2025-05-15	7.410	7.500	6.820	7.030	7.030	25,166,800
2025-05-14	6.810	7.480	6.740	7.130	7.130	37,083,631
2025-05-13	6.750	6.970	6.740	6.800	6.800	10,459,100
2025-05-12	6.860	6.900	6.630	6.700	6.700	10,613,500
2025-05-09	6.960	7.000	6.780	6.830	6.830	5,985,800
2025-05-08	6.710	7.030	6.690	6.950	6.950	11,783,700
2025-05-07	6.850	6.940	6.680	6.730	6.730	12,480,200
2025-05-06	6.780	6.840	6.680	6.790	6.790	9,066,800
2025-04-30	6.770	6.930	6.730	6.770	6.770	8,747,218
2025-04-29	6.950	7.190	6.720	6.800	6.800	9,789,300
2025-04-28	6.900	7.010	6.520	6.930	6.930	16,529,031
2025-04-25	6.670	7.090	6.670	6.900	6.900	17,564,595
2025-04-24	6.820	6.950	6.700	6.790	6.790	10,720,493
2025-04-23	6.990	7.000	6.690	6.810	6.810	23,028,800
2025-04-22	6.980	7.160	6.760	7.070	7.070	28,047,400
2025-04-21	6.480	6.960	6.250	6.900	6.900	33,395,800

← NewerPage 6 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.