Fujian Huoju Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	35.380	35.600	34.880	35.450	35.450	9,005,103
2026-04-20	34.830	35.470	34.510	35.140	35.140	12,791,678
2026-04-17	33.160	35.170	33.000	34.820	34.820	17,456,845
2026-04-16	33.110	33.290	32.900	33.200	33.200	7,686,170
2026-04-15	33.660	34.100	33.050	33.110	33.110	9,636,320
2026-04-14	32.730	33.480	32.570	33.260	33.260	9,550,347
2026-04-13	32.020	32.850	31.920	32.650	32.650	8,320,430
2026-04-10	32.300	32.840	32.200	32.360	32.360	7,318,504
2026-04-09	32.550	32.550	31.930	32.110	32.110	10,297,202
2026-04-08	31.800	32.840	31.550	32.820	32.820	16,121,500
2026-04-07	31.930	32.050	30.910	30.990	30.990	9,552,604
2026-04-03	31.800	31.990	30.990	31.900	31.900	7,738,409
2026-04-02	33.680	33.680	31.450	31.660	31.660	14,505,302
2026-04-01	34.880	34.980	33.500	33.820	33.820	9,307,384
2026-03-31	34.240	34.920	33.900	33.980	33.980	5,783,684
2026-03-30	33.500	34.490	33.500	34.320	34.320	4,984,446
2026-03-27	34.050	34.850	33.900	34.520	34.520	4,959,866
2026-03-26	35.120	35.260	34.310	34.570	34.570	4,362,400
2026-03-25	34.980	35.640	34.980	35.360	35.360	5,906,024
2026-03-24	34.580	34.770	33.680	34.700	34.700	6,643,241
2026-03-23	35.160	35.300	33.480	33.840	33.840	9,463,670
2026-03-20	37.100	37.360	35.980	36.000	36.000	6,779,525
2026-03-19	37.390	37.480	36.760	36.900	36.900	6,163,948
2026-03-18	37.300	37.980	37.120	37.880	37.880	7,210,855
2026-03-17	37.780	37.930	37.050	37.300	37.300	7,271,201
2026-03-16	37.210	38.060	36.500	37.780	37.780	9,121,193
2026-03-13	38.250	38.330	37.100	37.200	37.200	8,537,800
2026-03-12	38.830	39.140	37.820	38.500	38.500	8,809,131
2026-03-11	39.240	39.650	38.690	39.010	39.010	10,923,902
2026-03-10	37.900	39.540	37.900	39.160	39.160	20,182,995
2026-03-09	37.500	37.510	35.780	36.530	36.530	18,055,535
2026-03-06	38.120	39.110	37.610	38.610	38.610	9,672,272
2026-03-05	39.300	39.450	37.950	38.420	38.420	12,483,228
2026-03-04	38.310	39.780	38.250	38.550	38.550	16,382,300
2026-03-03	43.000	43.100	38.780	38.830	38.830	25,479,481
2026-03-02	43.580	44.000	42.500	43.010	43.010	20,162,904
2026-02-27	43.000	43.480	42.300	43.300	43.300	19,622,986
2026-02-26	40.410	44.200	39.910	43.500	43.500	32,522,058
2026-02-25	40.590	41.060	40.280	40.550	40.550	15,099,111
2026-02-24	40.550	41.150	40.050	40.470	40.470	17,362,039
2026-02-13	39.590	39.860	38.950	39.020	39.020	8,692,669
2026-02-12	39.030	40.150	38.700	39.810	39.810	12,143,443
2026-02-11	39.210	40.020	38.910	39.030	39.030	9,774,160
2026-02-10	39.900	40.000	39.010	39.400	39.400	9,335,561
2026-02-09	38.710	40.600	38.500	40.060	40.060	20,898,369
2026-02-06	37.980	38.900	37.720	37.980	37.980	11,356,056
2026-02-05	38.410	38.930	37.420	38.150	38.150	15,021,779
2026-02-04	40.300	40.660	38.500	38.740	38.740	17,785,872
2026-02-03	39.350	40.670	39.100	40.480	40.480	15,584,517
2026-02-02	38.980	39.930	38.930	39.030	39.030	13,834,313
2026-01-30	38.610	39.700	37.600	39.200	39.200	21,180,428
2026-01-29	41.640	41.710	38.930	38.930	38.930	39,321,308
2026-01-28	42.800	43.530	41.730	43.260	43.260	27,339,068
2026-01-27	40.970	43.340	40.010	42.660	42.660	25,895,253
2026-01-26	43.050	43.530	40.660	41.340	41.340	25,767,416
2026-01-23	40.100	42.750	39.750	42.120	42.120	34,544,683
2026-01-22	39.670	40.500	39.270	39.750	39.750	15,918,189
2026-01-21	38.180	40.100	38.160	39.640	39.640	20,034,970
2026-01-20	39.780	40.170	37.850	38.550	38.550	20,164,762
2026-01-19	39.370	40.880	39.030	39.790	39.790	18,504,519

← NewerPage 3 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.