Fujian Huoju Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	49.300	49.830	47.200	47.200	46.749	5,493,600
2022-08-01	48.500	49.650	48.460	48.940	48.472	4,702,734
2022-07-29	49.680	50.280	48.050	48.690	48.224	4,440,877
2022-07-28	49.260	49.890	48.770	49.880	49.403	4,421,630
2022-07-27	48.180	49.550	48.180	49.000	48.531	4,096,916
2022-07-26	48.970	49.400	48.220	48.470	48.007	4,404,743
2022-07-25	49.820	50.250	48.000	48.660	48.195	4,850,900
2022-07-22	49.500	51.280	48.680	49.020	48.551	6,417,053
2022-07-21	51.210	52.580	49.820	50.030	49.552	6,307,268
2022-07-20	50.240	51.570	49.660	51.280	50.790	7,281,863
2022-07-19	47.580	50.220	47.470	50.100	49.621	8,165,650
2022-07-18	47.080	48.000	45.810	47.960	47.501	5,884,846
2022-07-15	47.680	48.470	47.120	47.150	46.699	4,822,200
2022-07-14	47.030	48.600	46.570	47.700	47.244	6,118,848
2022-07-13	48.750	48.780	46.380	47.030	46.580	9,506,801
2022-07-12	50.800	51.580	48.010	48.330	47.868	7,067,992
2022-07-11	50.900	51.800	49.800	50.750	50.265	6,384,876
2022-07-08	50.900	51.970	49.390	51.560	51.067	8,987,512
2022-07-07	50.990	53.130	50.360	51.380	50.889	11,745,447
2022-07-06	51.160	51.680	49.190	51.400	50.909	9,838,056
2022-07-05	48.300	51.320	48.300	51.160	50.671	16,532,634
2022-07-04	45.710	49.380	44.600	48.990	48.522	14,986,349
2022-07-01	47.280	48.300	45.180	45.900	45.461	10,895,932
2022-06-30	46.350	47.770	46.300	46.810	46.362	8,648,275
2022-06-29	48.870	49.450	46.400	46.610	46.164	11,403,795
2022-06-28	47.990	49.270	46.440	49.000	48.531	14,384,748
2022-06-27	46.580	49.500	45.500	48.070	47.610	26,320,761
2022-06-24	42.660	46.200	42.630	46.200	45.758	18,963,151
2022-06-23	40.160	42.380	39.570	42.000	41.598	9,729,667
2022-06-22	41.780	42.480	40.000	40.130	39.746	6,455,238
2022-06-21	42.960	43.770	41.380	41.630	41.232	11,202,045
2022-06-20	39.800	42.990	39.600	42.810	42.401	16,340,278
2022-06-17	38.100	39.450	37.660	39.200	38.825	7,777,233
2022-06-16	38.860	39.650	38.370	38.560	38.191	8,040,776
2022-06-15	39.160	39.870	38.730	38.840	38.469	7,117,125
2022-06-14	40.670	40.700	38.110	39.070	38.696	10,612,984
2022-06-13	40.630	41.610	40.370	41.020	40.628	4,829,224
2022-06-10	38.950	41.360	38.700	41.150	40.757	8,585,339
2022-06-09	41.400	41.400	38.900	39.170	38.795	7,885,780
2022-06-08	42.000	42.410	40.430	41.410	41.014	5,344,250
2022-06-07	42.800	42.820	41.220	42.050	41.648	7,162,028
2022-06-06	40.960	43.160	40.680	42.820	42.411	10,129,311
2022-06-02	39.780	41.080	38.800	40.960	40.568	7,662,398
2022-06-01	38.800	40.360	38.590	39.380	39.003	7,269,160
2022-05-31	38.920	39.480	38.360	38.960	38.587	6,293,409
2022-05-30	39.850	39.850	38.090	39.000	38.627	4,953,104
2022-05-27	41.300	41.420	39.160	39.550	39.172	7,190,712
2022-05-26	39.400	42.660	38.800	41.100	40.707	11,088,923
2022-05-25	38.740	39.800	38.390	39.350	38.974	4,456,031
2022-05-24	40.220	42.710	38.910	38.960	38.587	9,428,913
2022-05-23	40.980	40.980	39.910	40.100	39.717	4,359,863
2022-05-20	41.060	41.590	39.850	40.790	40.400	4,656,458
2022-05-19	39.540	40.880	38.900	40.620	40.232	4,763,149
2022-05-18	40.910	41.130	40.210	40.510	40.123	3,926,433
2022-05-17	39.300	41.050	38.910	40.860	40.469	5,264,247
2022-05-16	40.370	41.300	39.500	39.550	39.172	3,151,065
2022-05-13	40.340	41.220	39.640	40.600	39.736	4,635,498
2022-05-12	40.280	40.950	40.010	40.300	39.443	2,626,199
2022-05-11	40.690	41.700	40.160	40.660	39.795	5,536,220
2022-05-10	38.180	40.890	37.910	40.630	39.766	6,539,664

← NewerPage 18 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.