Fujian Huoju Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	21.260	21.850	21.060	21.680	21.680	2,669,541
2024-01-22	22.700	22.900	21.000	21.280	21.280	3,013,591
2024-01-19	23.100	23.190	22.630	22.690	22.690	1,747,912
2024-01-18	23.120	23.190	21.980	23.100	23.100	3,566,564
2024-01-17	24.080	24.080	23.090	23.130	23.130	2,458,696
2024-01-16	24.040	24.380	23.680	24.010	24.010	2,091,568
2024-01-15	24.310	24.530	23.860	24.270	24.270	2,022,600
2024-01-12	24.320	24.390	24.040	24.240	24.240	1,174,493
2024-01-11	23.540	24.370	23.540	24.320	24.320	2,154,842
2024-01-10	23.510	23.940	23.110	23.540	23.540	1,740,500
2024-01-09	23.310	23.880	23.200	23.650	23.650	2,209,819
2024-01-08	24.580	24.580	23.150	23.190	23.190	3,841,949
2024-01-05	25.480	25.590	24.380	24.580	24.580	2,931,853
2024-01-04	25.890	25.910	25.200	25.480	25.480	1,770,739
2024-01-03	26.410	26.560	25.620	25.860	25.860	2,475,969
2024-01-02	26.500	26.990	26.420	26.480	26.480	2,776,102
2023-12-29	26.240	26.570	26.240	26.470	26.470	1,956,552
2023-12-28	25.820	26.630	25.650	26.340	26.340	3,215,433
2023-12-27	25.630	25.880	25.290	25.830	25.830	1,367,867
2023-12-26	26.200	26.240	25.160	25.600	25.600	2,575,592
2023-12-25	25.850	26.550	25.690	26.200	26.200	3,484,297
2023-12-22	25.470	26.100	25.410	25.690	25.690	2,138,549
2023-12-21	25.470	25.690	24.900	25.470	25.470	1,747,771
2023-12-20	25.560	26.000	25.360	25.410	25.410	1,842,189
2023-12-19	25.150	25.850	25.120	25.590	25.590	2,753,800
2023-12-18	26.010	26.180	25.120	25.250	25.250	2,569,171
2023-12-15	26.110	26.450	25.990	26.200	26.200	1,408,200
2023-12-14	26.200	26.460	26.060	26.110	26.110	1,014,970
2023-12-13	26.540	26.790	26.120	26.120	26.120	1,162,718
2023-12-12	26.800	27.060	26.480	26.490	26.490	1,718,589
2023-12-11	25.950	26.590	25.610	26.500	26.500	1,877,600
2023-12-08	26.570	26.590	25.880	25.960	25.960	2,185,180
2023-12-07	26.650	26.730	26.130	26.410	26.410	1,538,000
2023-12-06	26.630	26.960	26.510	26.640	26.640	1,430,039
2023-12-05	27.250	27.290	26.550	26.630	26.630	3,679,913
2023-12-04	27.500	27.550	27.230	27.250	27.250	1,492,800
2023-12-01	27.200	27.450	27.150	27.340	27.340	1,415,902
2023-11-30	27.750	27.840	27.080	27.200	27.200	2,645,017
2023-11-29	27.650	28.290	27.560	27.790	27.790	2,567,012
2023-11-28	27.420	27.840	27.420	27.650	27.650	1,283,700
2023-11-27	27.470	27.740	27.270	27.650	27.650	1,751,600
2023-11-24	27.870	27.950	27.400	27.490	27.490	1,889,165
2023-11-23	27.620	27.890	27.500	27.810	27.810	2,432,420
2023-11-22	28.390	28.980	27.550	27.560	27.560	4,242,375
2023-11-21	28.620	28.700	28.240	28.410	28.410	2,450,856
2023-11-20	28.530	28.880	28.260	28.620	28.620	2,887,986
2023-11-17	28.690	28.690	28.410	28.480	28.480	2,085,500
2023-11-16	28.890	29.170	28.560	28.560	28.560	2,921,309
2023-11-15	29.350	29.480	28.890	29.050	29.050	2,770,900
2023-11-14	29.000	29.500	28.780	29.340	29.340	4,147,566
2023-11-13	28.000	29.060	28.000	29.020	29.020	5,015,931
2023-11-10	27.950	28.170	27.710	27.930	27.930	1,933,100
2023-11-09	28.050	28.370	27.910	28.070	28.070	2,254,493
2023-11-08	28.090	28.330	27.840	28.040	28.040	2,312,200
2023-11-07	28.120	28.250	27.820	28.080	28.080	2,041,086
2023-11-06	27.570	28.300	27.390	28.200	28.200	4,294,496
2023-11-03	26.810	27.670	26.810	27.500	27.500	3,524,600
2023-11-02	27.510	27.600	26.790	26.800	26.800	2,516,344
2023-11-01	27.590	27.800	27.220	27.410	27.410	2,602,784
2023-10-31	27.370	27.990	27.030	27.550	27.550	4,506,413

← NewerPage 12 of 21 · 1,217 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.