Fujian Huoju Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	45.040	46.800	43.880	44.000	43.579	6,570,201
2022-11-01	44.000	45.400	43.700	45.020	44.590	4,838,077
2022-10-31	42.340	44.010	41.380	43.920	43.500	4,707,615
2022-10-28	42.890	44.000	41.970	42.290	41.886	4,190,081
2022-10-27	43.970	45.000	43.510	44.020	43.599	4,392,349
2022-10-26	41.850	43.860	41.600	43.830	43.411	4,836,876
2022-10-25	41.000	42.370	40.220	41.800	41.400	4,439,891
2022-10-24	39.600	42.070	39.600	41.000	40.608	6,343,045
2022-10-21	39.980	40.430	39.400	39.560	39.182	2,143,222
2022-10-20	39.840	40.930	39.180	39.990	39.608	3,777,654
2022-10-19	40.020	40.640	39.600	39.980	39.598	2,583,212
2022-10-18	39.500	41.090	39.020	40.300	39.915	5,709,204
2022-10-17	38.600	39.750	38.590	39.230	38.855	3,479,204
2022-10-14	38.360	39.140	38.020	38.810	38.439	3,636,784
2022-10-13	37.850	38.420	37.500	37.920	37.557	3,106,758
2022-10-12	36.680	37.760	36.060	37.760	37.399	2,991,772
2022-10-11	37.250	37.280	36.030	36.630	36.280	3,083,721
2022-10-10	38.480	38.820	36.760	36.860	36.508	3,119,899
2022-09-30	40.130	40.250	38.260	38.580	38.211	4,865,813
2022-09-29	40.100	41.740	39.720	39.800	39.419	4,182,916
2022-09-28	41.800	42.080	39.500	39.510	39.132	3,957,448
2022-09-27	41.450	42.380	41.450	41.800	41.400	3,400,589
2022-09-26	42.450	42.980	41.130	41.380	40.984	4,224,444
2022-09-23	43.670	45.460	42.800	43.140	42.728	3,777,243
2022-09-22	42.400	45.580	41.820	43.980	43.559	6,796,648
2022-09-21	43.330	43.790	42.260	42.470	42.064	3,853,645
2022-09-20	45.240	45.400	43.290	43.500	43.084	4,648,105
2022-09-19	45.950	46.970	44.300	44.740	44.312	4,800,782
2022-09-16	45.050	47.300	44.730	46.070	45.629	8,118,702
2022-09-15	46.200	46.240	44.120	45.200	44.768	3,798,186
2022-09-14	44.800	46.260	44.550	45.950	45.511	3,473,437
2022-09-13	45.800	47.030	45.110	45.560	45.124	3,517,863
2022-09-09	45.680	46.180	45.100	45.710	45.273	3,514,493
2022-09-08	43.360	46.990	43.100	45.680	45.243	12,245,099
2022-09-07	42.160	43.980	41.540	43.650	43.233	7,399,941
2022-09-06	41.810	42.590	41.300	42.460	42.054	3,728,093
2022-09-05	42.680	42.990	41.240	41.480	41.083	4,038,457
2022-09-02	42.770	43.250	42.270	42.680	42.272	3,050,713
2022-09-01	42.960	43.800	42.200	42.800	42.391	3,387,714
2022-08-31	43.740	44.440	42.710	42.990	42.579	4,170,800
2022-08-30	44.330	44.630	43.700	44.180	43.758	5,274,664
2022-08-29	42.650	45.770	42.020	44.340	43.916	8,672,077
2022-08-26	42.710	43.850	42.500	42.900	42.490	5,979,428
2022-08-25	44.310	44.500	41.660	42.770	42.361	11,056,545
2022-08-24	49.350	49.390	44.060	44.070	43.649	12,563,035
2022-08-23	50.180	50.980	48.320	48.950	48.482	8,285,125
2022-08-22	49.420	51.440	49.130	50.730	50.245	3,510,693
2022-08-19	51.700	53.570	49.870	50.190	49.710	7,147,637
2022-08-18	52.900	53.130	51.480	51.700	51.206	4,550,694
2022-08-17	52.750	53.230	52.080	53.090	52.582	3,188,343
2022-08-16	52.800	53.270	52.400	52.750	52.246	3,249,412
2022-08-15	53.870	53.880	52.010	52.900	52.394	5,062,507
2022-08-12	54.160	54.600	53.560	53.940	53.424	3,972,404
2022-08-11	53.690	54.860	53.200	54.420	53.900	7,111,446
2022-08-10	53.980	54.800	53.150	53.430	52.919	8,293,588
2022-08-09	50.900	54.540	49.510	54.380	53.860	11,930,287
2022-08-08	50.600	52.000	49.950	51.000	50.512	7,334,864
2022-08-05	48.900	50.550	48.450	50.260	49.779	6,183,051
2022-08-04	50.400	50.990	47.700	48.880	48.413	7,448,654
2022-08-03	47.220	51.000	47.210	50.000	49.522	11,200,205

← NewerPage 17 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.