Fujian Huoju Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	37.600	38.000	37.300	37.700	37.340	2,620,840
2023-04-27	37.490	37.770	36.450	37.700	37.340	5,012,811
2023-04-26	37.800	37.990	37.150	37.530	37.171	3,342,748
2023-04-25	40.860	40.870	37.400	37.520	37.161	6,909,269
2023-04-24	40.720	41.090	40.300	40.550	40.162	1,689,491
2023-04-21	40.820	41.760	40.820	40.870	40.479	2,563,326
2023-04-20	41.160	41.490	40.880	40.990	40.598	2,609,805
2023-04-19	42.270	42.580	41.300	41.430	41.034	2,970,910
2023-04-18	42.660	42.850	42.180	42.450	42.044	2,039,624
2023-04-17	41.990	42.790	41.810	42.120	41.717	1,921,300
2023-04-14	42.260	42.270	41.830	41.880	41.480	1,839,911
2023-04-13	42.220	42.300	41.790	42.090	41.688	1,942,481
2023-04-12	42.550	42.790	42.220	42.300	41.896	1,560,505
2023-04-11	42.500	43.040	42.190	42.580	42.173	2,207,286
2023-04-10	42.440	43.370	42.300	42.750	42.341	3,725,756
2023-04-07	42.180	42.420	41.680	42.290	41.886	2,226,549
2023-04-06	41.080	42.190	41.070	41.930	41.529	2,809,400
2023-04-04	41.850	42.600	41.090	41.430	41.034	3,435,783
2023-04-03	41.640	42.760	41.640	42.340	41.935	4,327,103
2023-03-31	41.900	41.900	41.080	41.290	40.895	2,775,927
2023-03-30	40.640	41.800	40.510	41.660	41.262	3,370,016
2023-03-29	40.170	40.840	40.070	40.640	40.251	1,879,793
2023-03-28	40.940	41.410	40.100	40.190	39.806	3,563,371
2023-03-27	41.440	41.440	40.700	40.830	40.440	3,871,102
2023-03-24	41.800	41.950	41.160	41.360	40.965	4,058,814
2023-03-23	41.600	42.050	41.300	41.780	41.381	4,479,093
2023-03-22	42.980	42.980	41.400	41.590	41.192	8,947,684
2023-03-21	43.400	43.770	42.900	43.250	42.836	3,321,612
2023-03-20	43.600	43.680	42.800	43.010	42.599	3,298,426
2023-03-17	44.020	44.490	43.470	43.590	43.173	2,916,945
2023-03-16	44.340	45.080	43.700	43.960	43.540	1,896,264
2023-03-15	45.000	45.460	44.500	44.620	44.193	1,754,895
2023-03-14	45.300	45.680	44.750	44.790	44.362	1,866,409
2023-03-13	44.970	45.390	44.400	45.210	44.778	1,733,100
2023-03-10	45.190	45.460	44.800	45.270	44.837	2,000,824
2023-03-09	45.500	45.950	45.080	45.230	44.798	2,820,815
2023-03-08	45.860	46.370	45.330	45.650	45.214	2,874,773
2023-03-07	47.830	47.900	45.900	45.980	45.540	3,867,229
2023-03-06	47.660	48.110	47.150	47.810	47.353	2,196,958
2023-03-03	48.090	48.100	47.130	47.690	47.234	2,723,319
2023-03-02	46.870	48.440	46.750	48.070	47.610	3,513,053
2023-03-01	47.100	47.100	46.400	46.780	46.333	2,965,356
2023-02-28	47.290	47.630	46.300	47.000	46.551	2,435,681
2023-02-27	47.850	48.100	47.140	47.220	46.768	2,035,704
2023-02-24	47.530	48.600	47.100	48.220	47.759	4,157,484
2023-02-23	48.100	48.150	47.000	47.260	46.808	4,410,872
2023-02-22	48.670	49.290	47.880	48.350	47.888	3,225,524
2023-02-21	49.080	49.900	48.600	48.800	48.333	5,184,647
2023-02-20	46.820	49.250	45.440	49.250	48.779	8,536,985
2023-02-17	46.910	47.650	45.800	46.820	46.372	6,235,381
2023-02-16	47.800	48.640	46.780	47.180	46.729	5,623,507
2023-02-15	47.180	49.110	46.690	48.070	47.610	11,847,211
2023-02-14	45.900	48.000	45.700	47.080	46.630	7,228,860
2023-02-13	46.160	46.370	45.560	45.920	45.481	5,452,265
2023-02-10	44.280	47.090	44.280	46.270	45.828	9,027,335
2023-02-09	42.900	44.300	42.900	44.280	43.857	3,227,960
2023-02-08	43.750	43.750	42.900	43.090	42.678	1,496,647
2023-02-07	43.440	43.880	43.100	43.500	43.084	1,732,750
2023-02-06	43.840	44.320	43.450	43.650	43.233	1,953,500
2023-02-03	43.600	43.990	43.100	43.840	43.421	2,513,439

← NewerPage 15 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.