Fujian Huoju Electronic historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	20.790	20.990	20.700	20.770	20.770	6,398,173
2024-04-25	20.910	20.940	20.540	20.780	20.780	4,702,453
2024-04-24	20.940	21.190	20.580	21.010	21.010	7,438,219
2024-04-23	22.000	22.000	20.950	21.150	21.150	11,312,810
2024-04-22	19.500	21.410	19.480	21.410	21.410	8,065,169
2024-04-19	19.330	19.650	19.170	19.460	19.460	2,320,688
2024-04-18	19.870	19.900	19.420	19.550	19.550	4,090,900
2024-04-17	19.560	20.100	19.480	19.920	19.920	3,232,113
2024-04-16	20.400	20.540	19.330	19.450	19.450	4,621,252
2024-04-15	20.700	20.990	20.000	20.530	20.530	3,818,309
2024-04-12	20.740	21.000	20.500	20.570	20.570	2,016,460
2024-04-11	20.530	21.240	20.350	20.760	20.760	3,042,900
2024-04-10	21.140	21.140	20.330	20.540	20.540	4,152,037
2024-04-09	20.060	21.560	20.050	21.190	21.190	6,166,824
2024-04-08	21.010	21.190	20.010	20.060	20.060	4,908,342
2024-04-03	21.380	21.500	21.040	21.200	21.200	2,455,789
2024-04-02	21.990	21.990	21.300	21.470	21.470	2,547,190
2024-04-01	21.450	21.820	21.330	21.790	21.790	3,272,897
2024-03-29	21.040	21.320	20.620	21.320	21.320	1,689,011
2024-03-28	20.410	21.200	20.400	21.040	21.040	3,687,404
2024-03-27	21.200	21.260	20.370	20.380	20.380	3,662,051
2024-03-26	21.360	21.700	20.960	21.200	21.200	3,548,579
2024-03-25	21.990	22.290	21.230	21.310	21.310	4,803,319
2024-03-22	22.130	22.980	21.880	22.290	22.290	7,357,800
2024-03-21	22.490	22.530	21.960	22.250	22.250	3,839,079
2024-03-20	22.340	22.790	21.840	22.290	22.290	6,478,400
2024-03-19	22.600	23.050	22.570	22.700	22.700	4,546,100
2024-03-18	22.590	22.760	22.360	22.750	22.750	3,352,400
2024-03-15	22.350	22.680	22.020	22.590	22.590	3,791,531
2024-03-14	22.630	22.820	22.100	22.390	22.390	3,748,834
2024-03-13	22.740	23.210	22.510	22.820	22.820	5,123,900
2024-03-12	21.930	23.300	21.930	22.710	22.710	7,708,184
2024-03-11	21.640	22.020	21.310	22.020	22.020	3,618,700
2024-03-08	21.000	21.700	20.990	21.640	21.640	2,913,594
2024-03-07	21.810	21.880	21.080	21.080	21.080	3,170,850
2024-03-06	21.800	21.990	21.200	21.700	21.700	4,850,650
2024-03-05	21.280	22.130	21.110	22.000	22.000	7,401,715
2024-03-04	21.680	21.740	21.090	21.410	21.410	4,593,100
2024-03-01	21.150	21.750	21.100	21.640	21.640	7,663,861
2024-02-29	20.070	21.240	20.020	21.240	21.240	5,609,843
2024-02-28	22.130	22.260	20.320	20.400	20.400	11,546,813
2024-02-27	20.420	22.330	20.390	22.200	22.200	7,384,768
2024-02-26	20.070	20.740	19.910	20.590	20.590	4,780,379
2024-02-23	19.800	20.060	19.560	20.040	20.040	3,808,086
2024-02-22	19.420	19.780	19.330	19.750	19.750	3,281,849
2024-02-21	19.120	19.970	18.930	19.500	19.500	5,162,700
2024-02-20	19.170	19.360	18.860	19.330	19.330	4,295,179
2024-02-19	19.370	19.740	19.040	19.460	19.460	5,248,105
2024-02-08	18.800	19.550	18.500	19.290	19.290	7,330,719
2024-02-07	17.980	19.300	17.860	18.790	18.790	8,146,475
2024-02-06	16.700	18.150	16.500	18.050	18.050	8,973,284
2024-02-05	18.000	18.000	16.300	17.130	17.130	8,506,282
2024-02-02	19.460	19.800	17.500	18.110	18.110	7,164,501
2024-02-01	19.010	20.120	18.890	19.440	19.440	4,794,900
2024-01-31	20.300	20.460	18.850	19.200	19.200	4,794,794
2024-01-30	21.180	21.200	20.260	20.300	20.300	2,194,800
2024-01-29	21.900	22.130	20.920	20.980	20.980	2,266,532
2024-01-26	22.330	22.470	21.860	21.960	21.960	1,863,138
2024-01-25	21.680	22.280	21.540	22.230	22.230	3,009,882
2024-01-24	21.800	21.980	20.800	21.700	21.700	2,141,287

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.