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
2026-07-21	23.690	23.940	22.810	23.610	23.610	1,338,800
2026-07-20	24.310	25.030	23.440	23.690	23.690	1,354,900
2026-07-17	25.000	25.630	24.070	24.310	24.310	1,105,400
2026-07-16	24.850	25.590	24.680	25.180	25.180	741,700
2026-07-15	24.600	25.210	24.420	25.080	25.080	718,600
2026-07-14	24.210	24.640	23.910	24.600	24.600	798,700
2026-07-13	25.000	25.230	24.170	24.200	24.200	887,580
2026-07-10	24.900	25.640	24.490	25.250	25.250	1,059,100
2026-07-09	25.150	25.340	24.260	24.800	24.800	773,700
2026-07-08	25.300	25.680	24.740	25.200	25.200	1,065,700
2026-07-07	26.000	26.480	25.600	25.680	25.680	664,400
2026-07-06	26.640	27.000	26.260	26.340	26.340	1,054,600
2026-07-03	25.870	27.240	25.610	26.800	26.800	2,150,720
2026-07-02	25.000	26.080	25.000	25.570	25.570	1,129,820
2026-07-01	25.220	25.680	24.540	25.560	25.560	1,838,300
2026-06-30	25.400	25.400	24.570	24.800	24.800	979,300
2026-06-29	25.260	25.640	24.540	25.300	25.020	1,199,000
2026-06-26	26.330	26.330	25.400	25.560	25.277	1,012,600
2026-06-25	26.480	26.700	26.000	26.270	25.979	1,277,400
2026-06-24	27.500	27.960	26.590	26.720	26.424	1,135,860
2026-06-23	27.550	28.260	27.200	27.800	27.492	1,461,800
2026-06-22	27.190	27.390	26.250	27.280	26.978	1,311,485
2026-06-18	27.350	27.480	26.680	27.200	26.899	1,086,400
2026-06-17	28.020	28.350	27.340	27.380	27.077	930,300
2026-06-16	27.950	28.440	27.350	28.060	27.750	1,224,326
2026-06-15	27.820	28.780	27.820	28.140	27.829	1,334,200
2026-06-12	27.860	27.910	27.190	27.820	27.512	1,017,600
2026-06-11	27.470	27.800	26.860	27.350	27.047	1,233,700
2026-06-10	28.340	28.430	27.460	27.810	27.502	1,092,000
2026-06-09	28.580	28.900	28.160	28.430	28.115	1,401,600
2026-06-08	28.350	29.090	27.880	28.300	27.987	1,311,570
2026-06-05	28.420	29.000	27.940	28.750	28.432	1,088,600
2026-06-04	28.340	28.570	28.000	28.300	27.987	921,860
2026-06-03	28.800	28.930	28.230	28.500	28.185	1,066,400
2026-06-02	29.810	29.810	28.540	28.770	28.452	1,179,600
2026-06-01	28.500	30.080	28.500	29.770	29.441	1,425,900
2026-05-29	29.140	29.650	29.000	29.030	28.709	1,277,556
2026-05-28	29.160	29.610	28.480	29.180	28.857	1,236,840
2026-05-27	29.750	30.080	29.100	29.380	29.055	1,107,940
2026-05-26	30.250	30.310	29.510	29.750	29.421	1,145,900
2026-05-25	31.280	31.500	30.030	30.330	29.994	1,091,600
2026-05-22	30.800	31.280	30.290	30.950	30.608	1,098,700
2026-05-21	31.800	32.120	30.550	30.640	30.301	1,324,200
2026-05-20	32.210	32.320	31.400	31.680	31.329	1,129,900
2026-05-19	32.480	32.620	31.910	32.320	31.962	1,029,700
2026-05-18	33.000	33.000	32.140	32.400	32.041	1,246,700
2026-05-15	32.510	33.240	32.390	32.900	32.536	1,378,300
2026-05-14	33.620	33.620	32.690	32.750	32.388	1,407,200
2026-05-13	33.800	33.800	33.000	33.330	32.961	1,254,263
2026-05-12	34.470	34.540	33.360	33.600	33.228	2,258,767
2026-05-11	34.440	35.030	34.200	34.460	34.079	1,776,000
2026-05-08	34.190	34.600	33.590	34.450	34.069	1,511,500
2026-05-07	34.040	34.540	33.970	34.270	33.891	1,323,600
2026-05-06	34.050	34.200	33.650	34.080	33.703	1,794,760
2026-04-30	33.910	34.460	33.910	34.080	33.703	1,100,500
2026-04-29	34.190	34.490	33.810	33.910	33.535	1,159,600
2026-04-28	34.300	34.760	33.760	34.010	33.634	892,395
2026-04-27	34.000	34.610	33.460	34.520	34.138	1,345,300
2026-04-24	33.770	34.120	33.330	33.920	33.545	1,361,200
2026-04-23	34.310	34.590	33.800	33.970	33.594	1,118,900

← NewerPage 2 of 16 · 957 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.