Fujian Huoju Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	26.210	27.430	26.180	27.360	27.360	4,067,336
2023-10-27	26.100	26.740	25.870	26.590	26.590	3,480,323
2023-10-26	26.150	26.470	25.250	26.370	26.370	8,021,691
2023-10-25	26.660	27.250	25.970	26.250	26.250	6,234,023
2023-10-24	26.980	27.190	26.590	26.670	26.670	4,190,414
2023-10-23	27.580	27.940	26.650	26.870	26.870	4,292,013
2023-10-20	28.060	28.160	27.740	27.810	27.810	2,080,782
2023-10-19	28.100	28.650	28.060	28.150	28.150	2,332,982
2023-10-18	28.390	28.630	28.030	28.250	28.250	1,864,864
2023-10-17	28.390	28.600	28.010	28.390	28.390	2,378,000
2023-10-16	28.780	28.820	28.230	28.390	28.390	2,158,198
2023-10-13	29.050	29.050	28.170	28.700	28.700	4,951,225
2023-10-12	29.170	29.310	28.900	29.190	29.190	2,378,100
2023-10-11	29.330	29.440	28.970	29.080	29.080	2,626,694
2023-10-10	29.490	29.540	28.820	29.130	29.130	3,464,200
2023-10-09	30.390	30.510	29.270	29.320	29.320	4,515,870
2023-09-28	30.260	30.580	29.950	30.390	30.390	3,548,887
2023-09-27	29.970	30.450	29.710	30.060	30.060	3,760,254
2023-09-26	32.120	32.120	29.520	30.190	30.190	10,627,538
2023-09-25	32.480	32.640	31.930	32.000	32.000	2,028,314
2023-09-22	32.150	32.650	31.960	32.530	32.530	2,586,518
2023-09-21	32.310	32.780	32.170	32.200	32.200	1,832,600
2023-09-20	32.490	32.830	32.310	32.310	32.310	1,328,994
2023-09-19	32.710	32.740	32.250	32.610	32.610	2,087,491
2023-09-18	33.880	33.950	32.500	32.830	32.830	5,229,609
2023-09-15	33.800	34.070	33.620	33.880	33.880	2,081,577
2023-09-14	34.580	34.750	33.710	33.760	33.760	2,972,574
2023-09-13	34.830	34.850	34.100	34.510	34.510	2,779,134
2023-09-12	34.700	35.150	34.420	34.830	34.830	2,610,300
2023-09-11	34.900	35.100	34.600	34.830	34.830	4,113,110
2023-09-08	34.100	35.460	34.030	34.980	34.980	7,400,855
2023-09-07	34.400	34.750	33.300	34.320	34.320	6,599,514
2023-09-06	33.400	34.860	33.010	34.510	34.510	5,627,502
2023-09-05	32.570	33.870	32.500	33.580	33.580	4,347,472
2023-09-04	32.500	32.760	31.800	32.760	32.760	2,649,930
2023-09-01	33.060	33.390	32.120	32.220	32.220	4,051,595
2023-08-31	33.980	33.980	33.010	33.060	33.060	2,198,484
2023-08-30	33.460	34.430	33.460	33.840	33.840	2,614,695
2023-08-29	33.200	34.040	33.110	33.640	33.640	3,714,613
2023-08-28	33.480	33.690	32.370	33.560	33.560	5,571,096
2023-08-25	31.820	33.000	31.500	32.000	32.000	3,202,581
2023-08-24	32.220	32.580	31.200	32.250	32.250	3,464,606
2023-08-23	33.060	33.170	31.910	31.910	31.910	3,746,454
2023-08-22	33.870	34.340	32.470	33.180	33.180	4,364,745
2023-08-21	34.000	34.670	33.360	33.690	33.690	4,194,756
2023-08-18	34.900	35.650	34.510	34.510	34.510	5,196,000
2023-08-17	32.840	35.500	32.650	34.990	34.990	7,807,251
2023-08-16	33.650	34.500	32.990	33.200	33.200	2,955,491
2023-08-15	33.730	34.340	32.120	33.900	33.900	5,376,077
2023-08-14	33.180	34.080	33.150	33.740	33.740	2,939,291
2023-08-11	35.070	35.190	33.910	33.990	33.990	3,989,275
2023-08-10	34.150	35.430	34.060	35.300	35.300	5,548,411
2023-08-09	34.450	34.530	33.900	34.130	34.130	2,300,706
2023-08-08	35.000	35.000	34.110	34.450	34.450	2,821,465
2023-08-07	34.890	35.340	34.480	35.150	35.150	4,998,886
2023-08-04	34.020	35.290	34.000	34.880	34.880	6,706,588
2023-08-03	34.460	34.550	33.900	34.070	34.070	3,637,075
2023-08-02	34.330	35.490	33.980	34.580	34.580	10,137,433
2023-08-01	32.490	34.730	32.320	34.360	34.360	11,926,477
2023-07-31	32.320	32.730	32.250	32.450	32.450	4,197,982

← NewerPage 13 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.