Anhui Fuhuang Steel Structure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	6.480	6.960	6.250	6.900	6.900	33,395,800
2025-04-18	6.370	6.550	6.220	6.470	6.470	28,336,096
2025-04-17	6.030	6.500	6.030	6.270	6.270	39,747,300
2025-04-16	6.180	6.540	5.850	5.930	5.930	33,368,800
2025-04-15	5.840	6.150	5.750	6.070	6.070	28,277,296
2025-04-14	5.640	5.880	5.640	5.810	5.810	22,522,500
2025-04-11	5.320	5.890	5.300	5.620	5.620	24,732,314
2025-04-10	5.310	5.430	5.310	5.350	5.350	10,899,500
2025-04-09	4.880	5.350	4.560	5.260	5.260	14,899,760
2025-04-08	5.040	5.160	4.850	4.940	4.940	13,548,500
2025-04-07	5.390	5.400	5.140	5.140	5.140	8,290,100
2025-04-03	5.630	5.760	5.620	5.710	5.710	5,748,000
2025-04-02	5.700	5.780	5.630	5.680	5.680	4,866,160
2025-04-01	5.590	5.720	5.550	5.680	5.680	5,710,202
2025-03-31	5.660	5.680	5.500	5.570	5.570	8,462,700
2025-03-28	5.850	5.860	5.680	5.690	5.690	7,303,600
2025-03-27	5.900	5.900	5.750	5.830	5.830	6,393,900
2025-03-26	5.760	5.950	5.760	5.900	5.900	7,203,700
2025-03-25	5.850	5.890	5.680	5.800	5.800	7,031,000
2025-03-24	6.040	6.070	5.750	5.870	5.870	16,054,800
2025-03-21	6.040	6.100	5.980	6.040	6.040	9,922,485
2025-03-20	6.040	6.120	6.020	6.040	6.040	7,313,200
2025-03-19	6.110	6.130	6.020	6.050	6.050	7,929,100
2025-03-18	6.170	6.170	6.060	6.100	6.100	8,900,285
2025-03-17	6.180	6.190	6.110	6.140	6.140	9,105,500
2025-03-14	6.030	6.150	5.980	6.140	6.140	11,831,200
2025-03-13	6.120	6.140	5.910	6.010	6.010	13,112,200
2025-03-12	6.160	6.240	6.120	6.130	6.130	14,409,600
2025-03-11	6.080	6.150	6.000	6.100	6.100	8,497,000
2025-03-10	6.060	6.170	6.050	6.110	6.110	9,255,400
2025-03-07	6.160	6.190	6.010	6.050	6.050	13,549,500
2025-03-06	6.180	6.240	6.110	6.200	6.200	9,998,000
2025-03-05	6.180	6.220	5.990	6.160	6.160	10,632,400
2025-03-04	6.090	6.180	6.050	6.150	6.150	8,811,900
2025-03-03	6.190	6.250	6.040	6.090	6.090	11,574,300
2025-02-28	6.300	6.330	6.100	6.120	6.120	17,017,818
2025-02-27	6.370	6.640	6.250	6.280	6.280	26,884,800
2025-02-26	6.110	6.280	6.110	6.270	6.270	14,587,218
2025-02-25	6.050	6.200	6.020	6.080	6.080	12,562,300
2025-02-24	5.950	6.230	5.920	6.120	6.120	17,936,400
2025-02-21	6.030	6.040	5.850	5.920	5.920	12,392,996
2025-02-20	5.920	6.050	5.920	6.030	6.030	12,314,496
2025-02-19	5.860	5.960	5.850	5.900	5.900	9,043,596
2025-02-18	6.030	6.030	5.780	5.820	5.820	11,398,700
2025-02-17	5.870	6.030	5.840	6.010	6.010	12,011,411
2025-02-14	5.950	6.000	5.830	5.880	5.880	14,147,500
2025-02-13	6.090	6.250	5.950	5.960	5.960	18,266,118
2025-02-12	6.030	6.100	5.950	6.030	6.030	13,388,639
2025-02-11	6.080	6.100	5.980	6.070	6.070	11,699,600
2025-02-10	6.050	6.150	6.000	6.090	6.090	12,107,900
2025-02-07	5.870	6.090	5.870	5.990	5.990	17,198,200
2025-02-06	5.760	5.920	5.700	5.890	5.890	13,383,100
2025-02-05	5.690	5.820	5.680	5.790	5.790	11,590,500
2025-01-27	5.780	5.920	5.640	5.680	5.680	10,951,200
2025-01-24	5.730	5.790	5.660	5.730	5.730	10,821,400
2025-01-23	5.850	5.920	5.730	5.730	5.730	9,760,200
2025-01-22	5.860	5.900	5.760	5.780	5.780	11,151,300
2025-01-21	6.070	6.170	5.850	5.910	5.910	19,669,300
2025-01-20	5.980	6.220	5.840	6.060	6.060	34,560,300
2025-01-17	6.010	6.010	5.730	5.820	5.820	39,145,400

← NewerPage 7 of 21 · 1,214 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.