Anhui Fuhuang Steel Structure Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 5.590 | 6.010 | 5.590 | 6.010 | 6.010 | 8,508,200 |
| 2025-01-15 | 5.600 | 5.620 | 5.390 | 5.460 | 5.460 | 14,449,600 |
| 2025-01-14 | 5.350 | 5.560 | 5.330 | 5.550 | 5.550 | 16,200,500 |
| 2025-01-13 | 5.230 | 5.370 | 5.070 | 5.270 | 5.270 | 13,183,300 |
| 2025-01-10 | 5.550 | 5.590 | 5.330 | 5.330 | 5.330 | 16,107,200 |
| 2025-01-09 | 5.510 | 5.740 | 5.460 | 5.550 | 5.550 | 16,776,654 |
| 2025-01-08 | 5.700 | 5.790 | 5.350 | 5.540 | 5.540 | 18,359,500 |
| 2025-01-07 | 5.490 | 5.700 | 5.490 | 5.700 | 5.700 | 18,182,060 |
| 2025-01-06 | 5.690 | 5.730 | 5.300 | 5.490 | 5.490 | 22,920,500 |
| 2025-01-03 | 6.200 | 6.340 | 5.650 | 5.660 | 5.660 | 34,393,385 |
| 2025-01-02 | 6.400 | 6.480 | 6.130 | 6.230 | 6.230 | 46,332,500 |
| 2024-12-31 | 6.800 | 7.100 | 6.540 | 6.570 | 6.570 | 44,013,507 |
| 2024-12-30 | 6.290 | 6.960 | 6.210 | 6.830 | 6.830 | 61,805,902 |
| 2024-12-27 | 6.130 | 6.500 | 6.020 | 6.500 | 6.500 | 24,466,556 |
| 2024-12-26 | 5.940 | 6.230 | 5.870 | 5.910 | 5.910 | 47,323,550 |
| 2024-12-25 | 6.160 | 6.430 | 6.160 | 6.160 | 6.160 | 15,925,100 |
| 2024-12-24 | 6.900 | 7.160 | 6.840 | 6.840 | 6.840 | 41,891,100 |
| 2024-12-23 | 8.740 | 8.740 | 7.600 | 7.600 | 7.600 | 64,885,600 |
| 2024-12-20 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 10,995,300 |
| 2024-12-19 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 0 |
| 2024-12-18 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 0 |
| 2024-12-17 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 0 |
| 2024-12-16 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 0 |
| 2024-12-13 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 0 |
| 2024-12-12 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 0 |
| 2024-12-11 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 0 |
| 2024-12-10 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 0 |
| 2024-12-09 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 0 |
| 2024-12-06 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 0 |
| 2024-12-05 | 7.000 | 7.670 | 7.000 | 7.670 | 7.670 | 66,397,660 |
| 2024-12-04 | 6.880 | 7.110 | 6.830 | 6.970 | 6.970 | 21,899,449 |
| 2024-12-03 | 7.140 | 7.190 | 6.720 | 6.880 | 6.880 | 32,308,000 |
| 2024-12-02 | 6.390 | 7.030 | 6.340 | 7.030 | 7.030 | 29,052,900 |
| 2024-11-29 | 6.130 | 6.420 | 6.070 | 6.390 | 6.390 | 21,967,266 |
| 2024-11-28 | 6.060 | 6.260 | 6.050 | 6.150 | 6.150 | 17,200,806 |
| 2024-11-27 | 5.900 | 6.090 | 5.750 | 6.080 | 6.080 | 19,658,500 |
| 2024-11-26 | 5.940 | 6.110 | 5.900 | 5.960 | 5.960 | 21,891,617 |
| 2024-11-25 | 5.710 | 6.000 | 5.660 | 5.910 | 5.910 | 19,744,200 |
| 2024-11-22 | 5.810 | 6.020 | 5.680 | 5.710 | 5.710 | 25,303,182 |
| 2024-11-21 | 5.770 | 5.880 | 5.710 | 5.800 | 5.800 | 13,374,400 |
| 2024-11-20 | 5.670 | 5.790 | 5.640 | 5.770 | 5.770 | 12,898,500 |
| 2024-11-19 | 5.630 | 5.680 | 5.490 | 5.680 | 5.680 | 14,609,301 |
| 2024-11-18 | 5.780 | 5.860 | 5.490 | 5.630 | 5.630 | 22,268,982 |
| 2024-11-15 | 5.710 | 5.860 | 5.540 | 5.600 | 5.600 | 15,727,000 |
| 2024-11-14 | 5.800 | 5.850 | 5.690 | 5.710 | 5.710 | 12,052,500 |
| 2024-11-13 | 5.900 | 5.970 | 5.690 | 5.800 | 5.800 | 17,359,858 |
| 2024-11-12 | 6.010 | 6.120 | 5.840 | 5.940 | 5.940 | 24,789,589 |
| 2024-11-11 | 5.850 | 6.090 | 5.790 | 6.010 | 6.010 | 37,444,220 |
| 2024-11-08 | 5.930 | 6.010 | 5.620 | 5.720 | 5.720 | 34,188,402 |
| 2024-11-07 | 5.880 | 5.970 | 5.700 | 5.930 | 5.930 | 37,508,403 |
| 2024-11-06 | 5.970 | 6.200 | 5.730 | 5.960 | 5.960 | 70,835,805 |
| 2024-11-05 | 5.280 | 5.700 | 5.280 | 5.700 | 5.700 | 12,999,950 |
| 2024-11-04 | 5.100 | 5.300 | 5.100 | 5.180 | 5.180 | 36,432,132 |
| 2024-11-01 | 5.760 | 5.820 | 5.430 | 5.430 | 5.430 | 41,018,205 |
| 2024-10-31 | 6.150 | 6.490 | 5.930 | 6.030 | 6.030 | 86,164,975 |
| 2024-10-30 | 6.000 | 6.560 | 5.980 | 6.280 | 6.280 | 88,496,270 |
| 2024-10-29 | 5.800 | 6.350 | 5.610 | 5.960 | 5.960 | 108,446,250 |
| 2024-10-28 | 5.830 | 5.830 | 5.400 | 5.830 | 5.830 | 62,545,971 |
| 2024-10-25 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 7,210,350 |
| 2024-10-24 | 4.360 | 4.820 | 4.330 | 4.820 | 4.820 | 46,687,713 |
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.