Anhui Fuhuang Steel Structure Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 4.190 | 4.560 | 4.170 | 4.380 | 4.380 | 21,503,571 |
| 2024-10-22 | 4.150 | 4.190 | 4.140 | 4.190 | 4.190 | 6,898,291 |
| 2024-10-21 | 4.150 | 4.190 | 4.110 | 4.140 | 4.140 | 7,818,444 |
| 2024-10-18 | 4.110 | 4.200 | 4.080 | 4.160 | 4.160 | 8,577,091 |
| 2024-10-17 | 4.190 | 4.220 | 4.100 | 4.120 | 4.120 | 8,427,491 |
| 2024-10-16 | 4.080 | 4.250 | 4.040 | 4.220 | 4.220 | 10,290,700 |
| 2024-10-15 | 4.160 | 4.250 | 4.100 | 4.130 | 4.130 | 10,294,100 |
| 2024-10-14 | 4.080 | 4.200 | 4.080 | 4.170 | 4.170 | 8,765,351 |
| 2024-10-11 | 4.180 | 4.210 | 4.020 | 4.080 | 4.080 | 8,641,000 |
| 2024-10-10 | 4.220 | 4.290 | 4.100 | 4.200 | 4.200 | 9,266,402 |
| 2024-10-09 | 4.500 | 4.500 | 4.140 | 4.170 | 4.170 | 15,486,778 |
| 2024-10-08 | 4.830 | 4.840 | 4.400 | 4.580 | 4.580 | 19,728,700 |
| 2024-09-30 | 4.200 | 4.450 | 4.120 | 4.400 | 4.400 | 19,077,167 |
| 2024-09-27 | 4.000 | 4.150 | 3.980 | 4.090 | 4.090 | 13,290,408 |
| 2024-09-26 | 3.810 | 3.950 | 3.790 | 3.950 | 3.950 | 7,739,100 |
| 2024-09-25 | 3.780 | 3.900 | 3.770 | 3.810 | 3.810 | 8,933,401 |
| 2024-09-24 | 3.660 | 3.750 | 3.640 | 3.740 | 3.740 | 4,955,601 |
| 2024-09-23 | 3.630 | 3.660 | 3.600 | 3.630 | 3.630 | 3,105,100 |
| 2024-09-20 | 3.620 | 3.640 | 3.580 | 3.610 | 3.610 | 3,333,200 |
| 2024-09-19 | 3.490 | 3.620 | 3.470 | 3.620 | 3.620 | 4,810,900 |
| 2024-09-18 | 3.550 | 3.550 | 3.410 | 3.470 | 3.470 | 4,073,300 |
| 2024-09-13 | 3.590 | 3.590 | 3.520 | 3.530 | 3.530 | 1,820,100 |
| 2024-09-12 | 3.590 | 3.620 | 3.560 | 3.570 | 3.570 | 2,535,000 |
| 2024-09-11 | 3.630 | 3.630 | 3.570 | 3.580 | 3.580 | 2,107,900 |
| 2024-09-10 | 3.640 | 3.650 | 3.560 | 3.630 | 3.630 | 2,560,100 |
| 2024-09-09 | 3.600 | 3.650 | 3.540 | 3.620 | 3.620 | 3,502,100 |
| 2024-09-06 | 3.650 | 3.690 | 3.610 | 3.610 | 3.610 | 3,445,900 |
| 2024-09-05 | 3.630 | 3.670 | 3.620 | 3.670 | 3.670 | 3,586,600 |
| 2024-09-04 | 3.660 | 3.670 | 3.620 | 3.630 | 3.630 | 2,844,700 |
| 2024-09-03 | 3.650 | 3.700 | 3.630 | 3.660 | 3.660 | 2,668,600 |
| 2024-09-02 | 3.660 | 3.700 | 3.630 | 3.640 | 3.640 | 4,953,815 |
| 2024-08-30 | 3.610 | 3.710 | 3.570 | 3.650 | 3.650 | 4,799,600 |
| 2024-08-29 | 3.570 | 3.610 | 3.520 | 3.600 | 3.600 | 3,317,100 |
| 2024-08-28 | 3.520 | 3.590 | 3.470 | 3.550 | 3.550 | 3,934,200 |
| 2024-08-27 | 3.550 | 3.590 | 3.480 | 3.510 | 3.510 | 3,866,900 |
| 2024-08-26 | 3.450 | 3.600 | 3.440 | 3.550 | 3.550 | 4,024,700 |
| 2024-08-23 | 3.500 | 3.500 | 3.410 | 3.440 | 3.440 | 3,983,500 |
| 2024-08-22 | 3.560 | 3.580 | 3.480 | 3.480 | 3.480 | 3,039,531 |
| 2024-08-21 | 3.580 | 3.580 | 3.530 | 3.550 | 3.550 | 2,674,100 |
| 2024-08-20 | 3.650 | 3.650 | 3.540 | 3.560 | 3.560 | 3,925,631 |
| 2024-08-19 | 3.660 | 3.670 | 3.610 | 3.650 | 3.650 | 3,161,500 |
| 2024-08-16 | 3.710 | 3.720 | 3.630 | 3.640 | 3.640 | 3,714,875 |
| 2024-08-15 | 3.680 | 3.730 | 3.630 | 3.710 | 3.710 | 4,130,600 |
| 2024-08-14 | 3.730 | 3.750 | 3.680 | 3.690 | 3.690 | 2,643,000 |
| 2024-08-13 | 3.660 | 3.710 | 3.620 | 3.710 | 3.710 | 3,416,300 |
| 2024-08-12 | 3.690 | 3.700 | 3.640 | 3.660 | 3.660 | 3,176,900 |
| 2024-08-09 | 3.700 | 3.760 | 3.670 | 3.690 | 3.690 | 3,868,800 |
| 2024-08-08 | 3.740 | 3.770 | 3.700 | 3.740 | 3.673 | 2,624,900 |
| 2024-08-07 | 3.760 | 3.770 | 3.720 | 3.740 | 3.673 | 3,296,800 |
| 2024-08-06 | 3.690 | 3.760 | 3.690 | 3.750 | 3.683 | 4,326,800 |
| 2024-08-05 | 3.730 | 3.780 | 3.680 | 3.680 | 3.614 | 4,217,861 |
| 2024-08-02 | 3.750 | 3.810 | 3.730 | 3.740 | 3.673 | 4,385,900 |
| 2024-08-01 | 3.760 | 3.810 | 3.750 | 3.780 | 3.712 | 4,420,600 |
| 2024-07-31 | 3.670 | 3.760 | 3.640 | 3.760 | 3.693 | 5,185,800 |
| 2024-07-30 | 3.630 | 3.680 | 3.580 | 3.660 | 3.594 | 3,819,066 |
| 2024-07-29 | 3.610 | 3.670 | 3.570 | 3.640 | 3.575 | 3,728,527 |
| 2024-07-26 | 3.560 | 3.620 | 3.550 | 3.600 | 3.536 | 4,089,261 |
| 2024-07-25 | 3.470 | 3.570 | 3.470 | 3.550 | 3.486 | 3,177,400 |
| 2024-07-24 | 3.530 | 3.560 | 3.470 | 3.490 | 3.428 | 3,245,825 |
| 2024-07-23 | 3.580 | 3.640 | 3.530 | 3.540 | 3.477 | 4,191,478 |
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.