Fujian South Highway Machinery Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	26.690	27.050	26.230	26.420	26.420	941,700
2026-10-20	26.010	27.180	26.010	26.400	26.400	1,302,000
2026-10-19	26.660	26.890	25.510	26.150	26.150	1,356,110
2026-10-16	27.500	27.500	26.550	26.900	26.900	1,313,936
2026-10-15	26.600	27.700	26.310	27.000	27.000	1,437,088
2026-10-14	27.610	27.940	26.820	26.870	26.870	1,299,500
2026-10-13	27.260	27.960	27.180	27.720	27.720	1,179,600
2026-10-12	28.900	28.960	27.650	27.800	27.800	1,983,900
2026-10-09	27.720	28.900	27.610	28.900	28.900	3,111,881
2026-10-08	27.750	28.120	27.430	27.890	27.890	2,060,301
2026-09-30	27.300	27.800	27.170	27.510	27.510	1,785,601
2026-09-29	27.430	27.570	27.150	27.200	27.200	1,805,000
2026-09-28	28.000	28.260	27.240	27.410	27.410	3,521,509
2026-09-24	26.780	28.700	26.550	28.310	28.310	6,544,188
2026-09-23	25.830	26.810	25.690	26.750	26.750	2,095,300
2026-09-22	26.150	26.260	25.840	25.940	25.940	701,700
2026-09-21	25.880	26.170	25.870	26.030	26.030	892,437
2026-09-18	25.850	26.390	25.730	25.980	25.980	1,096,437
2026-09-17	25.600	25.980	25.330	25.800	25.800	1,032,400
2026-09-16	25.020	25.970	24.820	25.900	25.900	1,454,100
2026-09-15	25.990	25.990	25.150	25.160	25.160	1,048,900
2026-09-14	25.490	25.890	25.260	25.780	25.780	978,300
2026-09-11	26.200	26.750	25.370	25.490	25.490	1,423,800
2026-09-10	26.210	26.870	26.100	26.450	26.450	1,266,300
2026-09-09	27.030	27.130	26.310	26.440	26.440	1,740,400
2026-09-08	27.000	27.270	26.920	27.100	27.100	1,723,751
2026-09-07	27.360	27.450	26.870	27.160	27.160	2,094,151
2026-09-04	26.890	27.990	26.680	27.450	27.450	3,058,200
2026-09-03	27.300	27.380	26.660	26.790	26.790	1,762,300
2026-09-02	26.670	27.660	26.440	27.250	27.250	3,074,200
2026-09-01	26.780	27.500	26.640	26.930	26.930	2,463,800
2026-08-31	26.360	27.300	26.360	26.900	26.900	2,615,664
2026-08-28	26.100	27.200	25.850	26.680	26.680	2,747,799
2026-08-27	26.080	26.860	25.660	26.110	26.110	2,439,800
2026-08-26	26.100	26.660	26.040	26.040	26.040	1,533,188
2026-08-25	25.840	26.460	25.520	26.390	26.390	2,047,120
2026-08-24	26.610	26.780	26.010	26.350	26.350	1,613,900
2026-08-21	26.880	26.880	25.780	26.560	26.560	2,255,506
2026-08-20	27.300	27.700	26.800	26.960	26.960	2,890,990
2026-08-19	28.930	28.930	27.000	27.200	27.200	5,852,617
2026-08-18	26.300	29.220	26.200	29.220	29.220	5,689,861
2026-08-17	27.360	27.360	26.310	26.560	26.560	3,731,766
2026-08-14	26.910	29.550	26.080	27.600	27.600	6,145,139
2026-08-13	26.270	27.250	25.900	26.900	26.900	2,619,639
2026-08-12	26.040	26.440	25.810	26.270	26.270	882,020
2026-08-11	25.950	26.280	25.540	26.040	26.040	1,086,339
2026-08-10	25.600	26.080	25.200	26.070	26.070	1,190,150
2026-08-07	25.750	25.750	25.030	25.400	25.400	1,023,900
2026-08-06	25.720	25.980	25.350	25.660	25.660	1,125,700
2026-08-05	25.470	25.840	25.220	25.690	25.690	1,708,600
2026-08-04	25.790	26.570	25.230	25.470	25.470	1,733,900
2026-08-03	24.880	26.180	24.470	25.780	25.780	2,358,106
2026-07-31	24.580	24.940	24.290	24.880	24.880	1,110,300
2026-07-30	24.280	24.690	24.000	24.310	24.310	1,027,500
2026-07-29	23.810	24.350	23.760	24.280	24.280	916,000
2026-07-28	23.820	24.350	23.800	23.950	23.950	776,860
2026-07-27	23.150	24.190	23.150	24.160	24.160	986,300
2026-07-24	23.600	23.910	23.310	23.420	23.420	749,050
2026-07-23	23.190	23.860	23.000	23.830	23.830	864,500
2026-07-22	23.500	23.830	23.090	23.200	23.200	896,600

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.2800 CNY
2025-06-17	0.2600 CNY
2024-06-04	0.3400 CNY
2023-06-08	0.3200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.