Fujian Huoju Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	48.590	48.840	42.510	42.510	42.510	20,503,248
2026-07-17	51.640	51.800	46.250	47.230	47.230	24,824,916
2026-07-16	55.040	55.040	50.000	50.960	50.960	22,823,074
2026-07-15	57.790	58.640	54.230	55.280	55.280	25,164,665
2026-07-14	52.880	56.350	50.700	56.010	56.010	41,552,005
2026-07-13	57.970	60.380	53.510	53.510	53.510	28,584,270
2026-07-10	62.940	67.240	59.300	59.450	59.450	33,955,155
2026-07-09	62.900	63.800	58.290	63.500	63.500	40,210,416
2026-07-08	69.000	71.880	62.320	62.320	62.320	37,626,495
2026-07-07	73.630	76.000	69.240	69.240	69.240	37,170,993
2026-07-06	88.000	88.000	76.930	76.930	76.930	29,106,121
2026-07-03	81.260	89.400	77.930	85.480	85.480	42,942,215
2026-07-02	79.810	83.000	78.750	81.270	81.270	40,678,936
2026-07-01	85.600	91.300	84.000	87.500	87.500	51,465,789
2026-06-30	80.000	84.880	77.200	83.000	83.000	42,847,864
2026-06-29	81.490	87.300	76.500	80.430	80.430	45,207,504
2026-06-26	74.600	81.010	73.630	79.490	79.490	57,697,418
2026-06-25	72.330	75.130	71.980	75.130	75.130	14,883,438
2026-06-24	62.050	68.300	62.050	68.300	68.300	17,088,034
2026-06-23	63.500	63.790	59.480	62.090	62.090	44,571,768
2026-06-22	67.990	68.880	62.800	65.190	65.190	48,360,631
2026-06-18	68.000	74.800	67.400	67.750	67.750	47,287,779
2026-06-17	66.300	69.730	65.500	69.710	69.710	54,376,871
2026-06-16	68.360	69.360	65.680	67.700	67.700	53,753,185
2026-06-15	59.900	63.970	59.900	63.970	63.970	18,161,028
2026-06-12	62.830	63.700	57.000	58.150	58.150	55,110,264
2026-06-11	56.240	61.910	55.150	61.910	61.910	43,108,709
2026-06-10	56.740	59.020	54.610	56.280	56.280	50,396,235
2026-06-09	58.270	61.140	52.610	59.620	59.620	80,174,670
2026-06-08	58.010	65.800	56.680	56.680	56.680	63,816,492
2026-06-05	63.820	64.940	61.100	62.980	62.980	45,599,064
2026-06-04	62.690	65.940	60.700	64.550	64.470	59,464,532
2026-06-03	59.990	64.470	59.220	63.930	63.851	72,568,392
2026-06-02	52.150	58.610	51.500	58.610	58.537	48,073,922
2026-06-01	46.540	53.280	46.540	53.280	53.214	39,298,847
2026-05-29	49.000	51.440	48.000	48.440	48.380	85,305,597
2026-05-28	43.800	47.310	43.010	47.310	47.310	51,276,658
2026-05-27	41.350	43.850	41.000	43.010	43.010	50,122,909
2026-05-26	39.490	41.080	38.860	40.640	40.640	40,581,351
2026-05-25	41.320	41.340	39.110	39.500	39.500	55,655,034
2026-05-22	34.540	37.680	34.540	37.680	37.680	40,503,125
2026-05-21	35.300	36.500	34.150	34.250	34.250	17,850,076
2026-05-20	34.830	35.830	34.590	35.190	35.190	19,955,281
2026-05-19	32.600	35.610	32.070	34.920	34.920	23,108,892
2026-05-18	31.990	33.520	31.600	32.730	32.730	8,712,693
2026-05-15	33.160	33.460	32.000	32.130	32.130	9,776,260
2026-05-14	34.250	34.320	32.770	32.790	32.790	10,999,873
2026-05-13	33.650	34.400	33.380	34.190	34.190	10,670,553
2026-05-12	34.610	34.740	33.530	33.730	33.730	10,376,695
2026-05-11	33.980	35.190	33.780	34.540	34.540	16,048,557
2026-05-08	32.730	33.590	32.300	33.480	33.480	12,505,409
2026-05-07	33.120	33.240	32.560	32.870	32.870	9,642,106
2026-05-06	32.900	33.980	32.900	33.000	33.000	10,823,443
2026-04-30	32.200	33.100	32.150	32.510	32.510	11,053,034
2026-04-29	32.350	33.050	31.750	32.510	32.510	26,735,405
2026-04-28	34.650	35.760	34.080	35.200	35.200	15,187,985
2026-04-27	34.490	34.940	34.250	34.580	34.580	7,132,117
2026-04-24	34.780	35.080	34.400	34.450	34.450	6,717,335
2026-04-23	35.800	35.830	34.550	34.840	34.840	9,321,439
2026-04-22	35.450	36.030	35.100	35.840	35.840	9,489,776

← NewerPage 2 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.