Fujian South Highway Machinery Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 34.750 | 38.230 | 34.750 | 38.230 | 37.807 | 8,339,352 |
| 2025-07-23 | 34.340 | 34.750 | 33.330 | 34.750 | 34.365 | 18,095,181 |
| 2025-07-22 | 30.080 | 31.590 | 29.530 | 31.590 | 31.240 | 9,165,326 |
| 2025-07-21 | 26.990 | 28.720 | 26.700 | 28.720 | 28.402 | 13,342,274 |
| 2025-07-18 | 25.800 | 26.170 | 25.650 | 26.110 | 25.821 | 3,582,466 |
| 2025-07-17 | 25.650 | 25.850 | 25.620 | 25.760 | 25.475 | 1,968,700 |
| 2025-07-16 | 25.850 | 25.920 | 25.540 | 25.820 | 25.534 | 2,181,400 |
| 2025-07-15 | 26.310 | 26.340 | 25.500 | 25.710 | 25.426 | 3,188,829 |
| 2025-07-14 | 26.160 | 26.360 | 25.800 | 26.310 | 26.019 | 3,446,663 |
| 2025-07-11 | 25.780 | 26.020 | 25.540 | 25.990 | 25.702 | 3,344,338 |
| 2025-07-10 | 25.870 | 26.040 | 25.380 | 25.780 | 25.495 | 4,022,589 |
| 2025-07-09 | 26.050 | 26.460 | 25.820 | 25.920 | 25.633 | 4,464,189 |
| 2025-07-08 | 26.120 | 26.340 | 25.680 | 26.290 | 25.999 | 5,273,601 |
| 2025-07-07 | 25.810 | 26.380 | 25.580 | 26.110 | 25.821 | 5,731,329 |
| 2025-07-04 | 26.500 | 26.580 | 25.720 | 25.810 | 25.524 | 7,469,829 |
| 2025-07-03 | 27.500 | 27.980 | 26.180 | 26.900 | 26.602 | 14,293,566 |
| 2025-07-02 | 25.660 | 27.760 | 25.190 | 27.760 | 27.453 | 15,276,528 |
| 2025-07-01 | 25.250 | 25.320 | 25.030 | 25.240 | 24.961 | 2,026,500 |
| 2025-06-30 | 25.190 | 25.320 | 25.020 | 25.190 | 24.911 | 2,099,817 |
| 2025-06-27 | 24.620 | 25.300 | 24.500 | 25.210 | 24.931 | 3,407,551 |
| 2025-06-26 | 24.700 | 24.730 | 24.450 | 24.610 | 24.338 | 1,683,305 |
| 2025-06-25 | 24.810 | 24.930 | 24.550 | 24.690 | 24.417 | 1,793,600 |
| 2025-06-24 | 23.890 | 24.890 | 23.890 | 24.790 | 24.516 | 2,736,400 |
| 2025-06-23 | 23.250 | 23.930 | 23.180 | 23.890 | 23.626 | 1,187,400 |
| 2025-06-20 | 23.990 | 24.200 | 23.420 | 23.550 | 23.289 | 1,674,500 |
| 2025-06-19 | 24.910 | 25.130 | 23.940 | 23.990 | 23.725 | 2,540,500 |
| 2025-06-18 | 24.440 | 25.150 | 24.110 | 25.130 | 24.852 | 3,187,200 |
| 2025-06-17 | 24.810 | 24.840 | 24.270 | 24.440 | 24.170 | 1,452,200 |
| 2025-06-16 | 24.590 | 25.110 | 24.410 | 24.900 | 24.367 | 1,668,100 |
| 2025-06-13 | 25.360 | 25.400 | 24.490 | 24.650 | 24.123 | 2,632,000 |
| 2025-06-12 | 25.330 | 25.700 | 25.100 | 25.430 | 24.886 | 2,657,400 |
| 2025-06-11 | 25.480 | 25.590 | 25.260 | 25.340 | 24.798 | 2,421,300 |
| 2025-06-10 | 25.650 | 25.760 | 24.820 | 25.540 | 24.994 | 4,048,540 |
| 2025-06-09 | 25.700 | 25.940 | 25.540 | 25.670 | 25.121 | 3,768,717 |
| 2025-06-06 | 25.050 | 25.990 | 24.700 | 25.750 | 25.199 | 5,987,177 |
| 2025-06-05 | 24.790 | 25.400 | 24.550 | 25.200 | 24.661 | 3,248,500 |
| 2025-06-04 | 24.770 | 25.040 | 24.630 | 24.750 | 24.221 | 1,965,600 |
| 2025-06-03 | 24.780 | 25.050 | 24.560 | 24.770 | 24.240 | 1,941,600 |
| 2025-05-30 | 25.220 | 25.390 | 24.530 | 24.770 | 24.240 | 2,965,600 |
| 2025-05-29 | 25.570 | 25.790 | 25.180 | 25.370 | 24.827 | 3,970,700 |
| 2025-05-28 | 25.330 | 25.820 | 25.190 | 25.550 | 25.003 | 4,463,300 |
| 2025-05-27 | 24.990 | 25.920 | 24.990 | 25.440 | 24.896 | 4,209,900 |
| 2025-05-26 | 24.560 | 25.430 | 24.250 | 25.030 | 24.495 | 2,945,700 |
| 2025-05-23 | 24.820 | 25.090 | 24.310 | 24.390 | 23.868 | 2,810,100 |
| 2025-05-22 | 24.910 | 25.660 | 24.660 | 24.660 | 24.132 | 3,293,126 |
| 2025-05-21 | 25.120 | 25.230 | 24.840 | 25.010 | 24.475 | 2,059,600 |
| 2025-05-20 | 25.350 | 25.350 | 25.030 | 25.250 | 24.710 | 2,382,286 |
| 2025-05-19 | 24.970 | 25.330 | 24.700 | 25.320 | 24.778 | 2,610,100 |
| 2025-05-16 | 25.030 | 25.680 | 25.010 | 25.180 | 24.641 | 2,846,500 |
| 2025-05-15 | 25.700 | 25.750 | 25.080 | 25.340 | 24.798 | 4,270,186 |
| 2025-05-14 | 25.580 | 26.540 | 25.320 | 26.080 | 25.522 | 6,611,500 |
| 2025-05-13 | 26.230 | 26.640 | 25.700 | 25.740 | 25.189 | 6,569,100 |
| 2025-05-12 | 25.280 | 26.240 | 25.000 | 26.220 | 25.659 | 8,439,300 |
| 2025-05-09 | 25.450 | 25.600 | 24.800 | 25.060 | 24.524 | 3,772,500 |
| 2025-05-08 | 25.360 | 25.680 | 25.070 | 25.350 | 24.808 | 5,087,549 |
| 2025-05-07 | 25.870 | 25.970 | 25.130 | 25.410 | 24.866 | 9,433,449 |
| 2025-05-06 | 24.520 | 26.970 | 24.520 | 25.850 | 25.297 | 11,739,763 |
| 2025-04-30 | 23.900 | 25.500 | 23.420 | 24.520 | 23.995 | 9,730,386 |
| 2025-04-29 | 23.030 | 24.460 | 23.030 | 23.900 | 23.389 | 10,214,226 |
| 2025-04-28 | 27.350 | 27.350 | 24.110 | 25.590 | 25.043 | 14,747,226 |
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.