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
2026-04-22	34.580	34.900	34.260	34.580	34.197	911,100
2026-04-21	35.040	35.060	34.530	34.930	34.543	961,800
2026-04-20	35.180	35.180	34.650	34.970	34.583	1,088,100
2026-04-17	35.440	35.440	34.620	34.810	34.425	1,639,400
2026-04-16	35.170	35.430	34.810	35.280	34.890	1,139,900
2026-04-15	35.230	35.450	34.960	35.240	34.850	1,183,000
2026-04-14	35.300	35.370	34.890	35.230	34.840	1,088,300
2026-04-13	35.540	35.560	34.730	35.060	34.672	1,275,000
2026-04-10	35.580	36.060	35.270	35.550	35.157	1,563,600
2026-04-09	35.970	36.380	35.260	35.450	35.058	1,790,800
2026-04-08	35.720	36.390	35.700	36.210	35.809	2,801,700
2026-04-07	33.340	34.490	33.320	34.250	33.871	1,353,500
2026-04-03	34.980	35.280	33.340	33.390	33.021	1,915,000
2026-04-02	34.900	35.750	34.850	35.280	34.890	1,688,300
2026-04-01	35.540	35.940	34.850	35.240	34.850	1,667,900
2026-03-31	34.650	36.090	34.650	34.840	34.454	1,963,600
2026-03-30	34.100	35.500	33.880	34.750	34.365	1,481,700
2026-03-27	33.610	34.700	33.610	34.440	34.059	1,158,000
2026-03-26	35.080	35.370	33.880	34.060	33.683	1,691,864
2026-03-25	34.690	35.350	34.310	35.100	34.712	1,938,700
2026-03-24	33.260	34.250	32.910	34.220	33.841	2,186,600
2026-03-23	34.670	34.670	32.640	32.680	32.318	2,763,264
2026-03-20	35.750	36.300	35.510	35.550	35.157	2,073,200
2026-03-19	37.130	37.130	35.710	35.950	35.552	3,612,100
2026-03-18	37.820	38.030	36.700	37.500	37.085	3,329,030
2026-03-17	39.170	39.290	37.540	37.740	37.322	4,604,300
2026-03-16	40.150	41.710	38.500	38.700	38.272	8,285,100
2026-03-13	37.000	40.700	36.600	40.700	40.250	8,357,830
2026-03-12	37.690	37.690	36.800	37.000	36.591	1,205,500
2026-03-11	37.350	38.060	37.090	37.650	37.233	1,679,100
2026-03-10	36.610	38.060	36.610	37.450	37.036	1,756,800
2026-03-09	36.500	36.810	35.950	36.520	36.116	1,882,800
2026-03-06	36.750	37.770	36.750	37.000	36.591	2,977,614
2026-03-05	36.690	39.930	36.690	37.780	37.362	5,040,700
2026-03-04	35.230	36.680	35.220	36.300	35.898	1,634,400
2026-03-03	36.960	37.500	35.580	35.870	35.473	1,976,900
2026-03-02	38.190	39.000	36.900	36.930	36.521	3,333,900
2026-02-27	39.410	39.650	38.940	39.130	38.697	1,401,600
2026-02-26	39.700	39.700	39.110	39.360	38.924	1,307,800
2026-02-25	39.470	39.700	39.220	39.520	39.083	1,265,700
2026-02-24	39.380	39.770	39.170	39.420	38.984	1,109,800
2026-02-13	38.900	39.740	38.900	39.090	38.657	1,244,200
2026-02-12	39.550	40.100	38.580	39.130	38.697	2,197,100
2026-02-11	40.010	40.090	39.300	39.360	38.924	2,183,000
2026-02-10	40.390	40.940	40.020	40.200	39.755	1,906,380
2026-02-09	39.820	40.450	39.820	40.390	39.943	2,497,100
2026-02-06	38.550	41.480	38.520	39.800	39.360	3,587,100
2026-02-05	38.980	39.360	38.500	39.050	38.618	1,441,000
2026-02-04	39.000	39.460	38.580	39.050	38.618	1,441,716
2026-02-03	38.300	39.380	38.300	39.240	38.806	1,657,800
2026-02-02	39.110	39.430	38.200	38.200	37.777	1,425,300
2026-01-30	38.380	39.350	38.270	39.020	38.588	1,512,300
2026-01-29	39.410	39.940	38.700	38.780	38.351	2,325,460
2026-01-28	40.450	40.890	39.540	39.590	39.152	2,738,700
2026-01-27	40.510	40.980	39.200	40.880	40.428	2,947,900
2026-01-26	41.500	41.780	40.520	40.970	40.517	2,992,700
2026-01-23	42.060	42.440	41.530	41.660	41.199	4,012,100
2026-01-22	42.230	42.950	41.950	42.300	41.832	4,560,220
2026-01-21	40.800	42.640	40.460	42.490	42.020	6,628,420
2026-01-20	41.050	41.470	40.320	40.610	40.161	3,774,000

← NewerPage 3 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.