Fujian Huoju Electronic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 23.410 | 23.750 | 23.200 | 23.710 | 23.710 | 2,942,334 |
| 2024-07-24 | 23.550 | 24.190 | 23.520 | 23.590 | 23.590 | 4,047,973 |
| 2024-07-23 | 24.800 | 25.080 | 23.550 | 23.550 | 23.550 | 6,063,466 |
| 2024-07-22 | 24.310 | 25.160 | 24.300 | 24.910 | 24.910 | 6,976,900 |
| 2024-07-19 | 24.440 | 24.790 | 24.340 | 24.490 | 24.490 | 4,197,228 |
| 2024-07-18 | 23.590 | 24.730 | 23.260 | 24.520 | 24.520 | 6,030,659 |
| 2024-07-17 | 23.960 | 24.450 | 23.770 | 23.770 | 23.770 | 4,195,100 |
| 2024-07-16 | 23.790 | 24.130 | 23.600 | 24.050 | 24.050 | 3,295,700 |
| 2024-07-15 | 23.600 | 23.920 | 23.400 | 23.790 | 23.790 | 2,628,990 |
| 2024-07-12 | 23.600 | 23.850 | 23.500 | 23.600 | 23.600 | 2,547,900 |
| 2024-07-11 | 23.230 | 23.980 | 23.030 | 23.710 | 23.710 | 3,667,112 |
| 2024-07-10 | 22.950 | 23.200 | 22.810 | 23.010 | 23.010 | 2,354,427 |
| 2024-07-09 | 22.310 | 23.180 | 22.310 | 23.080 | 23.080 | 3,693,516 |
| 2024-07-08 | 22.820 | 23.020 | 22.500 | 22.560 | 22.560 | 3,823,400 |
| 2024-07-05 | 22.320 | 22.320 | 22.320 | 22.320 | 22.320 | 0 |
| 2024-07-04 | 22.250 | 22.640 | 22.180 | 22.320 | 22.320 | 3,832,932 |
| 2024-07-03 | 23.550 | 23.760 | 21.770 | 22.300 | 22.300 | 10,379,900 |
| 2024-07-02 | 24.120 | 24.610 | 23.700 | 23.800 | 23.800 | 3,556,367 |
| 2024-07-01 | 24.500 | 24.790 | 23.830 | 24.080 | 24.080 | 5,298,325 |
| 2024-06-28 | 23.640 | 25.090 | 23.600 | 24.690 | 24.690 | 8,105,725 |
| 2024-06-27 | 23.900 | 24.040 | 23.650 | 23.670 | 23.670 | 2,722,200 |
| 2024-06-26 | 23.620 | 24.080 | 23.440 | 24.050 | 24.050 | 3,531,680 |
| 2024-06-25 | 23.410 | 24.100 | 23.410 | 23.800 | 23.800 | 5,371,900 |
| 2024-06-24 | 23.150 | 24.220 | 23.100 | 23.490 | 23.490 | 6,256,149 |
| 2024-06-21 | 23.260 | 23.640 | 23.200 | 23.300 | 23.300 | 2,987,800 |
| 2024-06-20 | 24.570 | 24.570 | 23.380 | 23.470 | 23.470 | 7,933,600 |
| 2024-06-19 | 25.070 | 25.240 | 24.680 | 24.680 | 24.680 | 2,798,083 |
| 2024-06-18 | 25.070 | 25.150 | 24.500 | 25.060 | 25.060 | 4,290,400 |
| 2024-06-17 | 25.010 | 25.310 | 24.800 | 24.920 | 24.920 | 4,054,112 |
| 2024-06-14 | 25.600 | 25.600 | 25.000 | 25.190 | 25.190 | 4,553,774 |
| 2024-06-13 | 25.530 | 25.980 | 25.120 | 25.880 | 25.880 | 6,067,181 |
| 2024-06-12 | 25.680 | 26.500 | 25.530 | 25.760 | 25.760 | 7,347,882 |
| 2024-06-11 | 24.980 | 26.100 | 24.750 | 26.000 | 26.000 | 11,292,149 |
| 2024-06-07 | 24.760 | 25.360 | 24.300 | 25.210 | 25.210 | 7,338,579 |
| 2024-06-06 | 25.300 | 25.640 | 24.490 | 24.910 | 24.910 | 10,129,211 |
| 2024-06-05 | 24.260 | 26.530 | 24.080 | 25.430 | 25.430 | 17,978,740 |
| 2024-06-04 | 23.520 | 24.280 | 23.180 | 24.120 | 24.120 | 6,091,818 |
| 2024-06-03 | 24.880 | 25.200 | 23.500 | 23.790 | 23.790 | 7,386,129 |
| 2024-05-31 | 24.200 | 24.870 | 23.880 | 24.750 | 24.750 | 6,299,278 |
| 2024-05-30 | 23.700 | 24.960 | 23.410 | 24.210 | 24.210 | 5,759,546 |
| 2024-05-29 | 23.470 | 24.010 | 23.470 | 23.700 | 23.700 | 2,604,098 |
| 2024-05-28 | 24.080 | 24.190 | 23.550 | 23.550 | 23.550 | 2,573,700 |
| 2024-05-27 | 23.820 | 24.000 | 23.320 | 23.980 | 23.980 | 4,362,580 |
| 2024-05-24 | 24.490 | 24.780 | 23.800 | 23.800 | 23.800 | 5,843,483 |
| 2024-05-23 | 24.890 | 25.230 | 24.560 | 24.660 | 24.660 | 4,267,896 |
| 2024-05-22 | 25.130 | 25.150 | 24.490 | 25.000 | 25.000 | 4,462,247 |
| 2024-05-21 | 25.490 | 25.600 | 24.980 | 25.130 | 25.130 | 5,480,200 |
| 2024-05-20 | 24.340 | 25.880 | 24.310 | 25.710 | 25.710 | 8,557,900 |
| 2024-05-17 | 24.990 | 25.380 | 24.240 | 24.470 | 24.470 | 6,836,900 |
| 2024-05-16 | 24.950 | 25.310 | 24.950 | 25.150 | 25.150 | 3,230,200 |
| 2024-05-15 | 25.220 | 25.740 | 24.990 | 25.090 | 25.090 | 4,944,570 |
| 2024-05-14 | 25.250 | 25.750 | 24.640 | 25.360 | 25.360 | 7,859,488 |
| 2024-05-13 | 26.200 | 26.200 | 25.030 | 25.450 | 25.450 | 7,779,250 |
| 2024-05-10 | 26.400 | 26.950 | 25.900 | 26.290 | 26.290 | 8,047,706 |
| 2024-05-09 | 25.020 | 26.860 | 24.760 | 26.490 | 26.490 | 16,276,260 |
| 2024-05-08 | 25.180 | 25.180 | 24.630 | 25.000 | 25.000 | 12,833,435 |
| 2024-05-07 | 23.130 | 25.230 | 22.740 | 25.230 | 25.230 | 19,509,051 |
| 2024-05-06 | 21.980 | 23.170 | 21.980 | 22.940 | 22.940 | 9,310,346 |
| 2024-04-30 | 21.990 | 22.060 | 21.490 | 21.910 | 21.910 | 6,084,433 |
| 2024-04-29 | 20.880 | 22.430 | 20.810 | 22.160 | 22.160 | 11,887,457 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-16 | 0.3500 CNY |
| 2022-05-16 | 0.4800 CNY |
| 2021-07-09 | 0.3400 CNY |
| 2020-04-28 | 0.1700 CNY |
| 2019-06-17 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.