Fujian Huoju Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	38.180	40.890	37.910	40.630	39.766	6,539,664
2022-05-09	38.790	39.450	38.300	38.740	37.916	4,209,587
2022-05-06	39.300	40.200	38.610	38.820	37.994	5,229,114
2022-05-05	37.880	41.470	37.690	40.250	39.394	10,187,311
2022-04-29	36.280	38.680	35.700	38.010	37.201	9,622,377
2022-04-28	35.030	37.850	35.030	36.230	35.459	8,937,387
2022-04-27	32.470	36.470	32.370	35.930	35.166	8,327,017
2022-04-26	34.610	35.330	32.900	33.150	32.445	6,807,394
2022-04-25	37.870	37.950	34.610	34.610	33.874	8,014,269
2022-04-22	39.740	39.740	38.010	38.450	37.632	6,885,363
2022-04-21	40.920	42.050	39.730	39.830	38.983	4,230,845
2022-04-20	41.310	41.580	40.740	40.900	40.030	3,006,107
2022-04-19	42.000	42.790	41.010	41.430	40.549	4,300,672
2022-04-18	41.460	42.550	40.160	42.390	41.488	5,939,757
2022-04-15	41.530	41.750	40.500	41.310	40.431	4,931,013
2022-04-14	42.600	43.180	41.810	41.890	40.999	5,394,575
2022-04-13	44.090	44.090	42.200	42.320	41.420	4,228,326
2022-04-12	43.880	44.500	42.000	44.140	43.201	6,536,528
2022-04-11	47.020	47.020	43.900	44.000	43.064	6,381,967
2022-04-08	47.900	47.940	45.450	46.880	45.883	6,559,356
2022-04-07	49.190	49.690	47.670	47.730	46.715	5,719,919
2022-04-06	50.610	50.980	48.850	49.380	48.330	6,420,197
2022-04-01	51.260	51.950	51.030	51.190	50.101	3,338,148
2022-03-31	51.700	52.180	50.890	51.890	50.786	4,282,543
2022-03-30	49.980	52.220	49.810	51.750	50.649	5,712,732
2022-03-29	49.080	50.890	49.080	49.860	48.799	7,668,752
2022-03-28	50.830	50.830	48.350	48.980	47.938	7,232,362
2022-03-25	52.390	52.750	50.130	50.830	49.749	8,498,438
2022-03-24	52.580	52.900	51.500	52.450	51.334	6,260,941
2022-03-23	53.570	53.890	52.030	53.240	52.108	6,750,049
2022-03-22	54.930	55.240	53.300	53.560	52.421	5,485,510
2022-03-21	52.520	56.790	52.000	55.240	54.065	10,400,857
2022-03-18	53.600	53.600	50.010	52.370	51.256	9,120,421
2022-03-17	53.000	54.630	52.780	53.620	52.479	6,337,224
2022-03-16	49.900	52.630	48.890	52.560	51.442	6,604,583
2022-03-15	52.130	52.150	49.350	49.600	48.545	6,637,395
2022-03-14	53.180	54.550	52.000	52.130	51.021	6,849,387
2022-03-11	53.620	53.850	52.240	53.740	52.597	5,360,441
2022-03-10	54.780	55.250	53.660	54.080	52.930	5,419,117
2022-03-09	55.460	55.690	51.440	53.210	52.078	6,697,667
2022-03-08	55.990	57.230	54.300	55.100	53.928	5,421,678
2022-03-07	56.250	56.930	53.900	55.400	54.222	5,732,881
2022-03-04	56.120	57.380	55.490	56.100	54.907	3,371,173
2022-03-03	58.500	58.550	56.500	56.570	55.367	3,878,238
2022-03-02	59.030	59.100	57.690	58.000	56.766	4,155,027
2022-03-01	59.300	60.000	58.400	59.390	58.127	5,464,013
2022-02-28	59.320	60.600	58.880	59.330	58.068	5,299,831
2022-02-25	58.610	59.880	57.960	58.400	57.158	5,323,927
2022-02-24	59.460	59.900	57.530	58.300	57.060	7,098,918
2022-02-23	56.160	59.880	56.160	59.430	58.166	9,373,042
2022-02-22	58.650	58.920	56.070	56.400	55.200	8,012,162
2022-02-21	60.520	60.980	56.680	58.840	57.588	13,455,297
2022-02-18	62.470	62.470	60.380	61.040	59.742	5,567,085
2022-02-17	62.770	63.300	60.680	63.170	61.826	6,568,808
2022-02-16	62.500	63.180	61.940	62.490	61.161	2,415,320
2022-02-15	60.670	62.940	60.670	62.600	61.268	4,301,408
2022-02-14	61.960	63.130	60.050	60.430	59.145	4,617,052
2022-02-11	63.700	63.800	62.110	62.210	60.887	2,708,801
2022-02-10	62.880	65.400	62.630	64.350	62.981	4,602,700
2022-02-09	62.600	63.120	61.600	62.900	61.562	3,770,083

← NewerPage 19 of 21 · 1,213 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.