Fujian Huoju Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	35.670	35.900	34.670	35.820	35.820	6,630,179
2025-10-22	36.710	36.740	35.580	35.650	35.650	10,991,885
2025-10-21	36.670	37.600	36.510	36.940	36.940	9,550,962
2025-10-20	37.070	37.690	36.260	36.520	36.520	10,102,962
2025-10-17	39.010	39.600	36.700	36.740	36.740	18,427,158
2025-10-16	38.560	40.750	38.490	39.990	39.990	19,118,638
2025-10-15	37.930	38.600	37.300	38.560	38.560	7,556,225
2025-10-14	39.200	39.750	37.700	37.930	37.930	10,921,649
2025-10-13	37.500	39.370	37.300	39.200	39.200	9,262,087
2025-10-10	38.870	39.280	38.410	38.690	38.690	7,380,897
2025-10-09	38.700	39.510	37.810	39.130	39.130	14,085,485
2025-09-30	37.590	39.610	37.380	38.870	38.870	14,962,688
2025-09-29	36.990	37.770	36.500	37.350	37.350	7,159,224
2025-09-26	37.050	38.050	37.010	37.030	37.030	7,879,927
2025-09-25	38.540	38.540	37.230	37.300	37.300	11,444,631
2025-09-24	37.400	38.880	37.220	38.380	38.380	7,345,646
2025-09-23	38.870	39.030	36.810	37.570	37.570	9,549,773
2025-09-22	39.050	39.200	38.010	38.540	38.540	9,182,753
2025-09-19	38.760	40.270	38.720	39.290	39.290	11,539,817
2025-09-18	39.100	40.280	38.210	38.780	38.780	18,570,680
2025-09-17	36.780	39.000	36.560	38.730	38.730	14,752,760
2025-09-16	37.060	37.130	36.630	36.890	36.890	4,674,904
2025-09-15	37.430	38.000	37.100	37.120	37.120	6,371,490
2025-09-12	37.130	37.760	36.800	37.430	37.430	8,493,935
2025-09-11	36.710	37.560	36.350	37.300	37.300	7,342,837
2025-09-10	36.750	37.150	36.500	36.710	36.710	4,677,581
2025-09-09	37.300	37.350	36.580	36.820	36.820	5,605,792
2025-09-08	37.370	37.870	36.880	37.560	37.560	6,562,395
2025-09-05	36.600	37.340	36.350	37.170	37.170	7,289,589
2025-09-04	37.500	38.660	35.950	36.460	36.460	11,797,851
2025-09-03	39.390	39.500	37.370	37.530	37.530	12,561,880
2025-09-02	40.430	40.600	38.600	39.300	39.300	11,219,339
2025-09-01	40.500	40.600	39.910	40.510	40.510	10,837,814
2025-08-29	42.990	42.990	40.000	40.500	40.500	14,936,765
2025-08-28	39.940	40.780	39.220	40.730	40.730	13,697,711
2025-08-27	40.500	41.630	40.000	40.040	40.040	16,242,423
2025-08-26	40.300	41.180	40.060	40.570	40.570	13,248,088
2025-08-25	40.990	40.990	39.600	40.300	40.300	19,618,956
2025-08-22	37.790	40.800	37.500	40.380	40.380	28,355,946
2025-08-21	37.390	37.970	37.280	37.570	37.570	12,871,024
2025-08-20	36.820	37.370	36.730	37.280	37.280	9,429,499
2025-08-19	37.880	37.900	36.830	36.970	36.970	12,386,353
2025-08-18	36.980	37.880	36.800	37.720	37.720	18,926,527
2025-08-15	36.680	37.100	36.520	36.880	36.880	8,594,141
2025-08-14	37.320	37.500	36.550	36.740	36.740	8,955,095
2025-08-13	37.280	37.740	37.120	37.360	37.360	8,781,185
2025-08-12	38.170	38.180	36.710	37.390	37.390	10,062,811
2025-08-11	37.430	38.400	37.250	38.150	38.150	8,146,740
2025-08-08	37.480	37.900	37.380	37.420	37.420	6,091,697
2025-08-07	38.900	38.930	37.390	37.590	37.590	10,707,454
2025-08-06	37.710	38.880	37.600	38.600	38.600	12,279,185
2025-08-05	37.720	37.970	37.210	37.720	37.720	8,340,266
2025-08-04	36.750	37.950	36.580	37.710	37.710	9,147,074
2025-08-01	36.550	37.000	36.010	36.770	36.770	6,880,343
2025-07-31	37.360	37.650	36.400	36.470	36.470	14,317,940
2025-07-30	38.970	39.000	37.360	37.450	37.450	12,037,856
2025-07-29	37.300	38.980	37.130	38.960	38.960	14,009,367
2025-07-28	36.940	38.200	36.900	37.370	37.370	9,804,890
2025-07-25	36.870	37.530	36.600	36.800	36.800	8,089,347
2025-07-24	36.200	37.040	36.200	36.820	36.820	6,121,269

← NewerPage 5 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.