Fujian Huoju Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	63.600	64.200	60.700	62.860	61.523	2,833,887
2022-02-07	66.050	66.880	63.320	63.700	62.345	2,974,968
2022-01-28	63.800	66.660	62.610	64.710	63.334	4,865,002
2022-01-27	64.520	65.600	63.360	63.780	62.423	3,119,748
2022-01-26	64.110	65.580	63.530	64.120	62.756	5,229,053
2022-01-25	66.000	67.400	64.220	64.420	63.050	4,550,714
2022-01-24	62.000	66.480	60.010	65.800	64.400	6,170,980
2022-01-21	60.870	63.170	60.030	62.600	61.268	5,290,611
2022-01-20	63.430	63.430	60.700	61.810	60.495	5,530,916
2022-01-19	64.220	64.800	61.880	62.230	60.906	6,005,265
2022-01-18	66.000	67.100	63.800	64.880	63.500	6,426,483
2022-01-17	65.120	67.600	65.080	66.550	65.134	5,056,113
2022-01-14	66.250	66.990	64.880	65.200	63.813	5,963,510
2022-01-13	69.790	69.790	65.800	66.880	65.457	5,594,598
2022-01-12	67.200	69.950	67.200	69.940	68.452	3,808,150
2022-01-11	67.780	69.150	66.780	66.850	65.428	3,362,874
2022-01-10	66.980	69.120	65.060	67.760	66.319	4,573,881
2022-01-07	70.050	71.500	67.670	67.700	66.260	5,788,874
2022-01-06	70.900	71.780	69.750	70.220	68.726	4,234,704
2022-01-05	75.100	75.100	70.980	71.200	69.685	5,773,547
2022-01-04	75.640	75.760	73.580	75.380	73.777	4,170,265
2021-12-31	75.750	76.250	74.880	75.650	74.041	4,272,065
2021-12-30	73.300	77.460	73.080	75.740	74.129	8,478,228
2021-12-29	72.620	74.280	72.410	73.300	71.741	4,204,015
2021-12-28	72.680	73.180	71.510	72.400	70.860	4,803,774
2021-12-27	73.890	74.660	72.350	72.680	71.134	2,845,796
2021-12-24	74.390	75.000	73.780	74.210	72.631	2,543,782
2021-12-23	73.180	75.490	72.560	74.410	72.827	2,880,275
2021-12-22	74.390	74.390	72.330	73.430	71.868	2,826,001
2021-12-21	72.360	75.350	72.360	73.960	72.387	4,300,113
2021-12-20	73.980	74.000	71.030	73.000	71.447	5,171,817
2021-12-17	76.400	76.820	74.200	74.900	73.307	6,966,682
2021-12-16	77.000	78.180	76.420	77.300	75.656	3,174,851
2021-12-15	77.510	78.240	76.520	76.630	75.000	3,689,782
2021-12-14	76.580	78.420	76.010	77.510	75.861	3,917,900
2021-12-13	77.830	77.880	75.280	76.780	75.147	6,398,600
2021-12-10	78.000	78.380	76.510	77.600	75.949	4,553,569
2021-12-09	78.270	79.530	76.970	78.500	76.830	3,909,741
2021-12-08	77.820	79.330	77.610	78.370	76.703	2,853,972
2021-12-07	79.590	80.260	77.000	77.550	75.900	5,374,668
2021-12-06	80.350	82.250	79.530	79.670	77.975	3,970,969
2021-12-03	81.210	83.790	80.200	80.960	79.238	6,826,915
2021-12-02	80.800	81.900	80.010	80.930	79.208	5,493,714
2021-12-01	83.830	84.480	80.300	81.480	79.747	10,440,220
2021-11-30	77.750	85.560	77.750	83.150	81.381	19,268,938
2021-11-29	74.000	77.880	73.510	77.780	76.125	9,886,036
2021-11-26	76.540	76.880	73.400	74.310	72.729	6,508,563
2021-11-25	75.960	77.850	75.590	76.640	75.010	3,133,960
2021-11-24	77.610	78.240	75.800	76.080	74.462	5,057,987
2021-11-23	79.000	79.010	77.150	77.610	75.959	4,213,493
2021-11-22	77.000	79.150	76.220	79.010	77.329	5,572,349
2021-11-19	78.000	79.470	76.280	77.000	75.362	5,077,991
2021-11-18	76.160	78.870	74.870	78.340	76.674	5,945,360
2021-11-17	76.750	77.640	74.770	77.050	75.411	5,263,342
2021-11-16	79.890	83.210	76.600	77.200	75.558	8,684,368
2021-11-15	80.550	82.350	78.300	80.190	78.484	7,876,866
2021-11-12	76.810	80.950	76.800	79.950	78.249	9,835,989
2021-11-11	78.890	78.890	75.890	76.930	75.294	6,236,709
2021-11-10	78.350	80.200	77.500	77.670	76.018	6,708,034
2021-11-09	75.120	79.380	74.240	78.440	76.771	8,169,845

← NewerPage 20 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.