Fujian Huoju Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	44.320	44.700	43.460	43.590	43.173	2,189,829
2023-02-01	43.730	44.280	43.430	44.080	43.659	2,484,935
2023-01-31	43.480	43.800	43.410	43.550	43.134	2,173,634
2023-01-30	44.000	44.400	43.400	43.630	43.213	4,234,313
2023-01-20	43.310	43.580	42.910	43.140	42.728	2,237,291
2023-01-19	43.020	43.380	42.580	43.120	42.708	2,070,469
2023-01-18	43.280	43.280	42.580	42.810	42.401	2,852,993
2023-01-17	41.080	43.660	40.940	42.940	42.529	7,272,024
2023-01-16	40.380	41.410	40.300	41.080	40.687	2,856,487
2023-01-13	40.220	40.570	40.110	40.300	39.915	1,459,933
2023-01-12	41.000	41.450	40.070	40.220	39.835	2,403,472
2023-01-11	41.000	41.340	40.540	40.650	40.261	1,784,934
2023-01-10	41.140	41.460	40.600	41.050	40.657	2,309,445
2023-01-09	41.770	41.770	40.970	41.010	40.618	2,498,920
2023-01-06	41.750	42.270	41.300	41.630	41.232	2,395,656
2023-01-05	41.310	42.000	41.030	41.750	41.351	2,719,284
2023-01-04	41.620	41.640	40.880	41.150	40.757	2,205,256
2023-01-03	40.950	41.880	40.680	41.400	41.004	2,969,650
2022-12-30	40.900	41.980	40.600	40.940	40.549	3,668,473
2022-12-29	39.950	41.110	39.600	40.800	40.410	3,216,643
2022-12-28	40.140	40.470	39.500	39.980	39.598	1,842,823
2022-12-27	39.760	40.700	39.240	40.340	39.954	2,440,887
2022-12-26	38.680	39.540	38.460	39.450	39.073	2,341,594
2022-12-23	38.510	39.090	38.270	38.400	38.033	1,882,806
2022-12-22	39.810	39.990	38.800	39.010	38.637	1,521,603
2022-12-21	39.550	40.450	39.350	39.660	39.281	2,202,395
2022-12-20	40.270	40.780	39.390	39.500	39.122	2,249,487
2022-12-19	40.460	40.560	39.660	40.170	39.786	2,320,693
2022-12-16	40.280	40.560	39.910	40.460	40.073	1,843,301
2022-12-15	39.680	40.580	39.610	40.280	39.895	1,655,680
2022-12-14	40.700	41.320	39.730	39.780	39.400	3,379,619
2022-12-13	42.180	42.230	40.700	40.810	40.420	2,160,927
2022-12-12	41.360	42.150	40.680	41.930	41.529	3,506,909
2022-12-09	40.650	41.990	39.600	41.450	41.054	5,881,576
2022-12-08	41.460	41.800	40.500	40.650	40.261	2,643,728
2022-12-07	40.600	41.830	40.560	41.460	41.064	3,265,480
2022-12-06	40.930	41.030	40.220	40.950	40.558	2,738,700
2022-12-05	41.880	41.880	40.620	40.810	40.420	3,200,323
2022-12-02	41.800	42.240	41.330	41.430	41.034	2,191,410
2022-12-01	41.010	42.220	41.010	41.850	41.450	3,098,324
2022-11-30	41.220	41.520	40.580	40.710	40.321	1,927,155
2022-11-29	40.360	41.460	40.290	41.210	40.816	2,394,345
2022-11-28	40.010	40.740	39.700	40.360	39.974	2,141,192
2022-11-25	41.760	42.120	40.500	40.750	40.360	3,420,912
2022-11-24	42.330	42.890	41.500	42.120	41.717	2,515,437
2022-11-23	43.300	43.300	41.240	42.000	41.598	3,869,783
2022-11-22	43.560	44.750	42.960	43.050	42.638	3,055,263
2022-11-21	43.280	44.380	42.820	43.880	43.460	2,252,005
2022-11-18	44.690	44.820	43.300	43.480	43.064	3,652,747
2022-11-17	44.060	44.730	43.430	44.630	44.203	3,599,949
2022-11-16	44.950	45.600	43.900	44.290	43.867	4,842,159
2022-11-15	43.400	45.660	43.310	45.660	45.223	4,506,535
2022-11-14	43.980	45.400	43.210	43.480	43.064	5,328,314
2022-11-11	44.600	45.250	43.900	44.310	43.886	3,804,857
2022-11-10	44.400	45.100	43.660	43.940	43.520	2,715,043
2022-11-09	45.950	46.180	44.270	44.930	44.500	3,770,284
2022-11-08	45.430	46.160	44.980	45.170	44.738	3,444,775
2022-11-07	46.000	47.440	45.330	45.700	45.263	4,836,508
2022-11-04	46.500	47.240	46.000	46.300	45.857	6,857,435
2022-11-03	43.610	46.800	43.510	46.470	46.026	7,947,817

← NewerPage 16 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.