Fujian South Highway Machinery Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 21.580 | 21.640 | 21.330 | 21.350 | 20.893 | 965,200 |
| 2025-01-21 | 21.850 | 21.850 | 21.450 | 21.650 | 21.187 | 1,599,800 |
| 2025-01-20 | 21.330 | 21.800 | 21.110 | 21.760 | 21.295 | 2,230,005 |
| 2025-01-17 | 21.110 | 21.680 | 21.070 | 21.310 | 20.854 | 2,401,100 |
| 2025-01-16 | 20.800 | 21.650 | 20.800 | 21.260 | 20.805 | 3,055,100 |
| 2025-01-15 | 22.000 | 22.050 | 21.200 | 21.510 | 21.050 | 4,252,911 |
| 2025-01-14 | 20.050 | 22.000 | 20.050 | 22.000 | 21.529 | 4,118,419 |
| 2025-01-13 | 19.720 | 20.200 | 19.470 | 20.000 | 19.572 | 618,600 |
| 2025-01-10 | 20.410 | 20.630 | 19.970 | 20.000 | 19.572 | 612,907 |
| 2025-01-09 | 20.200 | 20.480 | 20.040 | 20.350 | 19.915 | 481,926 |
| 2025-01-08 | 20.370 | 20.450 | 19.850 | 20.350 | 19.915 | 728,900 |
| 2025-01-07 | 19.820 | 20.400 | 19.740 | 20.380 | 19.944 | 766,110 |
| 2025-01-06 | 19.650 | 20.040 | 19.210 | 19.860 | 19.435 | 717,600 |
| 2025-01-03 | 20.380 | 20.490 | 19.580 | 19.620 | 19.200 | 1,074,400 |
| 2025-01-02 | 20.900 | 21.150 | 20.250 | 20.380 | 19.944 | 1,257,426 |
| 2024-12-31 | 21.280 | 21.360 | 20.830 | 20.880 | 20.433 | 851,526 |
| 2024-12-30 | 21.330 | 21.330 | 20.800 | 21.220 | 20.766 | 714,589 |
| 2024-12-27 | 21.230 | 21.480 | 21.230 | 21.350 | 20.893 | 730,500 |
| 2024-12-26 | 20.850 | 21.480 | 20.740 | 21.260 | 20.805 | 1,130,316 |
| 2024-12-25 | 21.210 | 21.210 | 20.430 | 20.730 | 20.287 | 1,038,400 |
| 2024-12-24 | 21.100 | 21.370 | 20.750 | 21.320 | 20.864 | 1,086,500 |
| 2024-12-23 | 22.040 | 22.190 | 21.010 | 21.110 | 20.658 | 1,784,616 |
| 2024-12-20 | 22.000 | 22.220 | 21.610 | 22.040 | 21.569 | 1,075,906 |
| 2024-12-19 | 21.520 | 21.940 | 21.350 | 21.860 | 21.392 | 1,100,400 |
| 2024-12-18 | 21.680 | 21.950 | 21.310 | 21.710 | 21.246 | 1,316,886 |
| 2024-12-17 | 22.620 | 22.620 | 21.560 | 21.660 | 21.197 | 2,485,593 |
| 2024-12-16 | 22.500 | 23.150 | 22.320 | 22.720 | 22.234 | 2,623,500 |
| 2024-12-13 | 22.700 | 22.870 | 22.460 | 22.500 | 22.019 | 2,291,010 |
| 2024-12-12 | 22.650 | 23.280 | 22.580 | 22.850 | 22.361 | 3,644,393 |
| 2024-12-11 | 23.100 | 23.220 | 22.440 | 22.800 | 22.312 | 5,001,763 |
| 2024-12-10 | 25.300 | 25.300 | 23.000 | 23.000 | 22.508 | 8,892,579 |
| 2024-12-09 | 23.920 | 25.900 | 23.390 | 24.610 | 24.084 | 6,951,852 |
| 2024-12-06 | 22.990 | 24.930 | 22.990 | 24.080 | 23.565 | 6,599,558 |
| 2024-12-05 | 22.560 | 23.500 | 22.230 | 23.070 | 22.577 | 5,033,200 |
| 2024-12-04 | 22.090 | 23.360 | 21.910 | 22.720 | 22.234 | 4,889,826 |
| 2024-12-03 | 22.460 | 22.920 | 22.100 | 22.300 | 21.823 | 4,210,400 |
| 2024-12-02 | 21.810 | 23.700 | 21.550 | 22.520 | 22.038 | 6,249,600 |
| 2024-11-29 | 21.430 | 21.950 | 21.400 | 21.600 | 21.138 | 1,917,200 |
| 2024-11-28 | 21.360 | 21.690 | 21.280 | 21.430 | 20.972 | 1,624,827 |
| 2024-11-27 | 20.900 | 21.370 | 20.420 | 21.370 | 20.913 | 1,720,927 |
| 2024-11-26 | 21.200 | 21.460 | 20.920 | 20.950 | 20.502 | 1,709,500 |
| 2024-11-25 | 21.250 | 21.540 | 21.000 | 21.370 | 20.913 | 2,519,200 |
| 2024-11-22 | 21.570 | 22.380 | 21.030 | 21.040 | 20.590 | 4,308,800 |
| 2024-11-21 | 21.740 | 21.970 | 21.280 | 21.580 | 21.118 | 2,423,427 |
| 2024-11-20 | 20.850 | 21.800 | 20.750 | 21.630 | 21.167 | 3,344,300 |
| 2024-11-19 | 20.170 | 20.880 | 20.140 | 20.870 | 20.424 | 1,591,150 |
| 2024-11-18 | 20.720 | 20.720 | 19.950 | 20.140 | 19.709 | 1,500,400 |
| 2024-11-15 | 20.800 | 21.110 | 20.500 | 20.500 | 20.061 | 1,322,000 |
| 2024-11-14 | 21.330 | 21.500 | 20.820 | 20.880 | 20.433 | 1,516,881 |
| 2024-11-13 | 21.050 | 21.520 | 20.760 | 21.520 | 21.060 | 2,077,203 |
| 2024-11-12 | 21.380 | 21.700 | 21.010 | 21.150 | 20.698 | 2,136,100 |
| 2024-11-11 | 20.910 | 21.400 | 20.900 | 21.390 | 20.932 | 2,506,904 |
| 2024-11-08 | 21.300 | 21.390 | 20.890 | 20.960 | 20.512 | 1,587,918 |
| 2024-11-07 | 20.900 | 21.190 | 20.700 | 21.160 | 20.707 | 1,486,721 |
| 2024-11-06 | 21.100 | 21.120 | 20.740 | 20.950 | 20.502 | 1,918,462 |
| 2024-11-05 | 20.380 | 21.050 | 20.280 | 20.990 | 20.541 | 2,351,380 |
| 2024-11-04 | 19.850 | 20.430 | 19.830 | 20.420 | 19.983 | 1,213,300 |
| 2024-11-01 | 20.490 | 20.650 | 19.800 | 19.880 | 19.455 | 1,943,400 |
| 2024-10-31 | 20.400 | 20.800 | 20.340 | 20.650 | 20.208 | 1,823,405 |
| 2024-10-30 | 20.810 | 21.150 | 20.550 | 20.790 | 20.345 | 1,458,800 |
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.