Fujian Huoju Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	39.000	40.780	38.300	39.530	39.530	21,879,951
2026-01-15	39.300	39.660	38.180	38.850	38.850	21,311,546
2026-01-14	39.520	41.120	38.730	39.780	39.780	33,925,304
2026-01-13	42.080	42.100	38.910	39.520	39.520	39,614,555
2026-01-12	39.410	42.500	39.390	42.300	42.300	46,784,660
2026-01-09	38.000	40.810	37.870	39.410	39.410	52,224,079
2026-01-08	35.850	37.340	35.730	37.100	37.100	27,005,335
2026-01-07	36.500	36.500	35.780	36.080	36.080	16,498,272
2026-01-06	35.940	36.580	35.700	36.380	36.380	22,717,044
2026-01-05	35.500	36.230	35.200	35.920	35.920	22,649,372
2025-12-31	35.050	35.770	34.980	35.320	35.320	15,685,728
2025-12-30	36.150	36.150	35.220	35.260	35.260	20,928,009
2025-12-29	36.880	37.050	36.040	36.370	36.370	22,617,111
2025-12-26	36.260	36.800	35.860	36.570	36.570	30,408,952
2025-12-25	36.450	37.500	36.110	36.450	36.450	49,401,668
2025-12-24	32.690	36.140	32.630	36.140	36.140	44,812,881
2025-12-23	32.990	33.230	32.640	32.850	32.850	9,494,244
2025-12-22	33.200	33.560	32.570	33.060	33.060	15,238,773
2025-12-19	31.490	32.840	31.410	32.820	32.820	16,982,581
2025-12-18	31.490	31.940	31.300	31.380	31.380	7,325,900
2025-12-17	31.320	31.500	30.610	31.490	31.490	8,151,497
2025-12-16	32.200	32.430	31.250	31.340	31.340	10,030,190
2025-12-15	32.460	32.950	32.420	32.430	32.430	8,089,473
2025-12-12	32.180	33.100	32.120	32.770	32.770	13,649,839
2025-12-11	32.760	33.030	32.360	32.360	32.360	10,820,813
2025-12-10	33.000	33.180	32.260	32.760	32.760	13,986,633
2025-12-09	31.900	33.330	31.900	32.720	32.720	19,596,122
2025-12-08	32.300	32.630	31.870	31.890	31.890	16,906,869
2025-12-05	30.930	31.760	30.730	31.670	31.670	12,093,051
2025-12-04	30.370	30.990	30.280	30.830	30.830	6,160,658
2025-12-03	30.720	30.860	30.110	30.490	30.490	6,418,440
2025-12-02	31.040	31.150	30.600	30.710	30.710	5,982,829
2025-12-01	31.300	31.360	30.890	30.980	30.980	7,229,646
2025-11-28	30.600	31.160	30.440	31.100	31.100	6,460,917
2025-11-27	30.810	30.950	30.550	30.570	30.570	3,852,947
2025-11-26	31.260	31.340	30.700	30.810	30.810	6,159,817
2025-11-25	31.600	31.740	30.920	31.330	31.330	10,477,242
2025-11-24	30.400	31.350	30.400	31.310	31.310	7,020,886
2025-11-21	30.400	30.730	29.980	30.380	30.380	7,165,870
2025-11-20	31.680	31.780	30.660	30.720	30.720	7,602,378
2025-11-19	31.640	31.960	31.400	31.570	31.570	4,556,113
2025-11-18	31.790	32.300	31.670	31.830	31.830	5,514,361
2025-11-17	31.430	32.160	31.430	31.870	31.870	9,255,551
2025-11-14	31.340	31.630	31.140	31.270	31.270	5,934,675
2025-11-13	31.450	31.760	31.320	31.420	31.420	7,604,903
2025-11-12	33.100	33.100	31.000	31.600	31.600	18,210,137
2025-11-11	33.700	33.750	33.080	33.160	33.160	7,461,326
2025-11-10	33.420	33.630	33.090	33.550	33.550	5,250,243
2025-11-07	33.330	33.630	33.060	33.390	33.390	5,927,837
2025-11-06	33.550	33.650	33.150	33.470	33.470	6,240,576
2025-11-05	33.000	33.670	32.920	33.540	33.540	7,866,148
2025-11-04	33.850	34.470	33.210	33.420	33.420	11,384,866
2025-11-03	35.250	35.310	33.880	34.150	34.150	14,565,245
2025-10-31	35.280	35.400	34.530	35.230	35.230	14,149,588
2025-10-30	37.970	37.970	35.310	35.410	35.410	35,677,414
2025-10-29	39.300	39.600	38.890	39.230	39.230	11,045,307
2025-10-28	38.820	39.540	38.400	39.210	39.210	14,106,844
2025-10-27	37.500	39.190	37.500	38.940	38.940	21,079,299
2025-10-24	35.950	37.500	35.950	37.170	37.170	15,402,727
2025-10-23	35.670	35.900	34.670	35.820	35.820	6,630,179

← NewerPage 4 of 21 · 1,216 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.