Fujian Huoju Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	31.990	32.380	31.500	32.300	32.300	3,099,310
2023-07-27	32.300	32.820	32.010	32.110	32.110	3,473,375
2023-07-26	32.130	32.140	31.910	32.030	32.030	1,643,048
2023-07-25	31.520	32.160	31.520	32.140	32.140	3,131,291
2023-07-24	31.810	32.280	31.240	31.480	31.480	2,997,803
2023-07-21	31.600	32.150	31.600	31.870	31.870	2,082,837
2023-07-20	32.100	32.380	31.450	31.600	31.600	3,500,127
2023-07-19	32.390	32.610	31.950	32.100	32.100	2,159,265
2023-07-18	32.000	32.680	31.920	32.520	32.520	2,989,547
2023-07-17	32.110	32.470	31.890	32.140	32.140	2,201,046
2023-07-14	32.850	32.980	32.040	32.180	32.180	5,017,381
2023-07-13	32.750	33.050	32.380	32.830	32.830	3,688,762
2023-07-12	33.500	33.500	32.550	32.590	32.590	4,963,997
2023-07-11	33.010	33.870	32.950	33.650	33.650	4,687,716
2023-07-10	33.460	33.530	32.910	33.080	33.080	5,080,527
2023-07-07	34.520	34.520	33.380	33.420	33.420	6,320,008
2023-07-06	34.200	35.550	34.050	34.870	34.870	8,170,848
2023-07-05	34.560	34.870	34.010	34.530	34.530	5,537,514
2023-07-04	34.500	34.740	34.130	34.540	34.540	5,091,594
2023-07-03	34.500	35.100	34.190	34.500	34.500	6,737,301
2023-06-30	33.210	35.160	33.180	34.460	34.460	10,722,226
2023-06-29	33.050	33.660	33.030	33.350	33.350	4,760,165
2023-06-28	33.060	33.470	32.320	33.400	33.400	5,614,556
2023-06-27	32.850	33.490	32.590	33.050	33.050	5,091,706
2023-06-26	34.120	34.120	32.000	32.850	32.850	10,050,586
2023-06-21	34.390	35.020	33.780	34.130	34.130	15,350,423
2023-06-20	31.460	34.610	31.200	34.610	34.610	16,954,394
2023-06-19	30.640	31.660	30.580	31.460	31.460	6,835,326
2023-06-16	30.560	30.680	30.320	30.570	30.570	3,262,200
2023-06-15	30.050	30.700	30.010	30.530	30.530	3,808,848
2023-06-14	30.540	30.550	30.000	30.040	30.040	5,077,458
2023-06-13	31.340	31.340	30.420	30.540	30.540	5,082,411
2023-06-12	31.140	31.450	30.910	31.220	31.220	3,117,597
2023-06-09	31.460	31.640	30.810	31.190	31.190	5,013,553
2023-06-08	31.960	32.070	31.280	31.300	31.300	3,551,315
2023-06-07	32.100	32.370	31.580	31.850	31.850	3,106,462
2023-06-06	32.820	32.940	31.890	32.070	32.070	5,382,192
2023-06-05	33.500	33.520	32.830	32.910	32.910	2,653,271
2023-06-02	33.190	33.780	33.070	33.520	33.520	2,677,042
2023-06-01	33.110	33.900	32.750	33.250	33.250	4,137,566
2023-05-31	33.390	33.670	32.840	33.020	33.020	3,291,737
2023-05-30	35.100	35.100	32.550	33.490	33.490	5,705,533
2023-05-29	34.510	35.490	34.510	35.100	35.100	2,005,863
2023-05-26	35.890	35.890	34.090	34.500	34.500	3,431,852
2023-05-25	35.800	36.080	35.140	35.590	35.590	1,889,829
2023-05-24	35.880	36.130	35.700	35.770	35.770	1,009,400
2023-05-23	36.390	36.400	35.910	35.910	35.910	1,173,317
2023-05-22	36.390	36.430	36.140	36.270	36.270	1,126,800
2023-05-19	36.050	36.340	35.940	36.220	36.220	1,247,079
2023-05-18	36.650	36.750	36.000	36.090	36.090	1,861,453
2023-05-17	36.080	36.670	36.010	36.670	36.670	2,344,661
2023-05-16	36.500	36.500	35.960	36.070	36.070	1,806,442
2023-05-15	36.450	36.680	36.200	36.600	36.250	2,368,239
2023-05-12	36.800	36.970	36.320	36.450	36.101	1,493,640
2023-05-11	36.690	36.970	36.600	36.800	36.448	1,015,900
2023-05-10	36.400	37.200	36.120	36.690	36.339	2,160,762
2023-05-09	37.290	37.450	36.440	36.490	36.141	2,467,392
2023-05-08	36.520	37.330	36.430	37.120	36.765	2,626,483
2023-05-05	37.300	37.320	36.010	36.400	36.052	3,952,639
2023-05-04	37.500	37.850	37.020	37.290	36.933	2,307,211

← NewerPage 14 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.