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
2025-10-24	41.820	41.820	39.020	39.080	38.648	9,790,257
2025-10-23	41.620	45.160	41.500	42.250	41.782	14,987,610
2025-10-22	38.630	41.470	38.500	41.470	41.011	8,472,314
2025-10-21	36.310	37.980	36.310	37.700	37.283	5,079,709
2025-10-20	36.080	36.660	36.030	36.470	36.066	1,986,500
2025-10-17	37.000	37.080	35.920	35.950	35.552	2,429,428
2025-10-16	37.270	37.840	36.200	36.210	35.809	2,596,800
2025-10-15	37.490	37.630	36.100	37.250	36.838	4,038,760
2025-10-14	37.000	39.020	36.770	37.500	37.085	6,638,413
2025-10-13	35.000	37.110	34.000	36.990	36.581	5,079,650
2025-10-10	35.390	36.500	35.010	35.900	35.503	3,905,200
2025-10-09	35.220	35.450	34.880	35.270	34.880	1,821,579
2025-09-30	35.600	35.950	35.210	35.220	34.830	2,182,100
2025-09-29	35.500	35.780	34.550	35.450	35.058	3,190,600
2025-09-26	35.300	35.890	34.940	35.400	35.008	3,324,801
2025-09-25	36.000	36.490	35.500	35.650	35.256	4,202,865
2025-09-24	35.770	36.720	35.530	35.920	35.523	5,917,160
2025-09-23	38.000	38.730	36.690	36.690	36.284	5,752,129
2025-09-22	44.850	44.960	40.770	40.770	40.319	9,730,400
2025-09-19	43.150	47.500	42.560	45.300	44.799	13,128,627
2025-09-18	42.500	45.840	42.410	43.390	42.910	8,277,538
2025-09-17	42.700	43.230	42.500	42.500	42.030	2,854,879
2025-09-16	43.120	43.180	42.500	42.910	42.435	3,075,815
2025-09-15	43.980	44.300	43.300	43.310	42.831	2,774,574
2025-09-12	43.880	44.210	43.260	43.910	43.424	4,100,000
2025-09-11	44.000	44.400	43.030	43.910	43.424	5,488,411
2025-09-10	42.190	44.100	42.030	44.000	43.513	6,067,557
2025-09-09	42.070	42.960	41.920	42.050	41.585	3,078,076
2025-09-08	42.500	43.050	42.070	42.400	41.931	3,316,200
2025-09-05	41.610	43.170	41.470	43.070	42.593	4,296,050
2025-09-04	41.900	42.500	41.060	41.700	41.239	3,712,500
2025-09-03	42.980	43.680	42.030	42.110	41.644	3,769,438
2025-09-02	43.180	43.460	41.920	42.920	42.445	4,978,100
2025-09-01	42.880	43.470	41.900	42.920	42.445	4,394,422
2025-08-29	45.520	46.070	43.800	43.800	43.315	4,714,854
2025-08-28	44.650	45.230	43.620	45.220	44.720	5,046,689
2025-08-27	44.440	45.590	44.230	45.340	44.838	7,031,467
2025-08-26	44.900	44.900	43.520	44.810	44.314	5,688,952
2025-08-25	45.880	45.990	44.700	45.000	44.502	5,410,369
2025-08-22	46.000	46.700	45.510	45.520	45.016	4,928,660
2025-08-21	46.500	47.380	45.280	46.710	46.193	6,877,337
2025-08-20	51.050	51.070	47.250	47.250	46.727	8,107,456
2025-08-19	55.840	56.900	52.360	52.500	51.919	7,679,381
2025-08-18	56.000	57.800	53.950	55.840	55.222	7,995,428
2025-08-15	55.530	58.200	55.000	56.370	55.746	9,798,388
2025-08-14	52.600	59.400	51.010	59.400	58.743	10,699,279
2025-08-13	51.690	54.670	51.100	54.000	53.402	7,825,292
2025-08-12	53.520	54.090	50.700	50.950	50.386	6,602,770
2025-08-11	55.680	56.500	53.740	54.100	53.501	7,700,882
2025-08-08	51.880	57.750	50.350	56.560	55.934	10,478,477
2025-08-07	53.210	54.490	49.550	52.580	51.998	9,095,893
2025-08-06	56.000	57.000	51.480	51.500	50.930	9,740,631
2025-08-05	61.200	61.800	54.220	57.200	56.567	8,966,275
2025-08-04	59.000	61.400	56.000	60.100	59.435	9,223,757
2025-08-01	52.200	59.960	52.120	57.470	56.834	12,542,056
2025-07-31	52.000	54.860	52.000	54.860	54.253	8,238,526
2025-07-30	46.000	49.870	46.000	49.870	49.318	13,298,017
2025-07-29	42.450	45.340	40.570	45.340	44.838	13,348,100
2025-07-28	40.000	41.220	39.030	41.220	40.764	12,870,188
2025-07-25	40.000	42.050	36.480	37.470	37.055	15,055,698

← NewerPage 5 of 16 · 958 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.