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
2026-01-19	42.000	42.000	40.800	41.460	41.001	5,759,216
2026-01-16	40.540	43.550	40.540	42.350	41.881	10,041,966
2026-01-15	43.320	44.480	40.000	40.550	40.101	11,630,971
2026-01-14	38.100	41.830	38.080	41.830	41.367	9,083,850
2026-01-13	38.860	39.120	38.010	38.030	37.609	2,560,301
2026-01-12	38.670	38.850	38.120	38.850	38.420	2,662,650
2026-01-09	38.950	38.950	38.150	38.670	38.242	2,553,000
2026-01-08	38.020	39.080	37.860	38.710	38.282	3,243,400
2026-01-07	37.780	38.490	37.450	38.140	37.718	2,920,700
2026-01-06	37.770	37.950	37.430	37.800	37.382	1,997,650
2026-01-05	37.320	37.950	37.040	37.760	37.342	1,900,200
2025-12-31	37.810	37.930	37.100	37.400	36.986	1,633,500
2025-12-30	37.660	37.970	37.200	37.640	37.223	1,647,116
2025-12-29	38.480	38.510	37.520	37.700	37.283	2,056,700
2025-12-26	38.300	38.350	37.550	37.970	37.550	2,093,800
2025-12-25	38.190	38.900	38.050	38.360	37.936	1,890,025
2025-12-24	37.720	38.470	37.430	38.400	37.975	2,016,200
2025-12-23	38.130	38.500	37.560	37.720	37.303	1,920,800
2025-12-22	38.390	38.920	38.120	38.220	37.797	2,053,400
2025-12-19	37.900	38.750	37.870	38.640	38.212	2,347,300
2025-12-18	37.580	38.290	37.570	37.900	37.481	1,817,900
2025-12-17	37.400	38.500	37.020	38.090	37.669	3,005,900
2025-12-16	40.000	40.460	37.770	37.840	37.421	4,205,100
2025-12-15	39.800	41.780	39.710	40.580	40.131	3,982,260
2025-12-12	40.600	41.240	39.760	39.800	39.360	3,488,760
2025-12-11	42.150	42.150	40.770	40.990	40.536	4,103,800
2025-12-10	42.100	42.680	41.670	42.210	41.743	4,678,700
2025-12-09	41.910	43.600	41.580	42.090	41.624	6,991,900
2025-12-08	40.980	42.500	40.660	41.920	41.456	6,550,300
2025-12-05	39.500	41.370	39.140	41.190	40.734	5,484,800
2025-12-04	40.450	41.290	39.700	39.700	39.261	4,544,423
2025-12-03	40.010	41.090	40.010	40.280	39.834	3,991,625
2025-12-02	40.730	42.010	39.580	41.120	40.665	5,770,263
2025-12-01	42.000	42.240	41.010	41.320	40.863	6,304,795
2025-11-28	41.360	42.970	41.110	42.380	41.911	7,787,625
2025-11-27	42.060	42.460	40.730	42.000	41.535	9,458,300
2025-11-26	45.500	47.170	42.990	43.270	42.791	14,040,378
2025-11-25	42.950	45.880	41.010	43.540	43.058	15,922,314
2025-11-24	42.160	44.170	41.490	44.170	43.681	16,243,916
2025-11-21	37.100	40.150	36.720	40.150	39.706	3,848,662
2025-11-20	36.750	37.100	36.260	36.500	36.096	1,640,410
2025-11-19	37.670	37.790	36.310	36.700	36.294	2,653,100
2025-11-18	39.250	39.250	37.400	37.670	37.253	2,745,800
2025-11-17	38.880	39.500	38.200	39.210	38.776	2,734,900
2025-11-14	37.510	39.720	37.430	38.900	38.470	3,440,490
2025-11-13	37.700	38.200	37.210	37.930	37.510	2,034,880
2025-11-12	38.970	38.970	37.570	37.700	37.283	3,018,500
2025-11-11	39.380	39.400	38.550	38.970	38.539	2,447,717
2025-11-10	40.510	40.730	38.670	39.370	38.934	4,671,975
2025-11-07	40.160	41.450	40.010	40.750	40.299	3,084,700
2025-11-06	42.700	43.100	40.450	40.580	40.131	5,735,310
2025-11-05	43.050	44.400	42.730	43.110	42.633	5,585,326
2025-11-04	42.800	45.100	42.010	44.450	43.958	9,390,690
2025-11-03	42.430	43.570	41.300	43.570	43.088	9,705,237
2025-10-31	41.090	42.740	39.800	42.420	41.951	9,358,138
2025-10-30	41.770	41.970	40.150	40.210	39.765	6,104,056
2025-10-29	42.650	43.220	40.930	41.980	41.515	10,750,570
2025-10-28	39.000	42.650	38.380	42.650	42.178	9,387,673
2025-10-27	39.300	39.900	38.450	38.770	38.341	6,887,453
2025-10-24	41.820	41.820	39.020	39.080	38.648	9,790,257

← NewerPage 4 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.