Fujian Huoju Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	37.290	37.290	36.220	36.310	36.310	8,923,330
2025-07-22	37.300	38.080	37.000	37.320	37.320	8,584,149
2025-07-21	36.870	37.640	36.780	37.170	37.170	6,881,108
2025-07-18	36.910	37.370	36.610	36.880	36.880	8,089,224
2025-07-17	35.900	37.600	35.230	36.990	36.990	12,445,798
2025-07-16	36.900	37.320	35.990	36.100	36.100	9,540,329
2025-07-15	36.630	37.080	36.360	36.960	36.960	6,307,288
2025-07-14	37.590	37.600	36.560	36.580	36.580	9,957,024
2025-07-11	36.700	37.850	36.690	37.590	37.590	8,793,632
2025-07-10	37.360	37.690	36.870	37.130	37.130	10,652,348
2025-07-09	36.920	37.660	36.470	36.530	36.530	5,666,978
2025-07-08	36.520	37.800	36.410	37.140	37.140	12,161,890
2025-07-07	36.670	37.310	36.450	36.520	36.520	4,333,172
2025-07-04	36.600	37.100	36.310	36.700	36.700	5,329,292
2025-07-03	37.220	37.990	36.510	36.710	36.710	5,900,765
2025-07-02	37.990	38.090	37.040	37.190	37.190	4,740,100
2025-07-01	37.800	38.500	37.500	38.040	38.040	6,226,028
2025-06-30	37.280	39.360	37.280	38.030	38.030	12,210,641
2025-06-27	36.860	37.680	36.620	37.190	37.190	5,896,027
2025-06-26	37.900	38.150	36.500	36.590	36.590	9,787,360
2025-06-25	36.200	37.880	36.200	37.620	37.620	14,200,452
2025-06-24	34.720	36.200	34.060	36.130	36.130	12,441,987
2025-06-23	33.370	35.200	33.310	34.940	34.940	9,614,791
2025-06-20	33.600	33.780	32.980	33.700	33.700	5,613,158
2025-06-19	34.030	34.220	33.250	33.600	33.600	5,008,665
2025-06-18	33.930	34.530	33.770	34.300	34.300	4,312,521
2025-06-17	34.240	34.600	33.950	34.000	34.000	5,711,841
2025-06-16	35.480	35.940	33.810	34.240	34.240	9,841,356
2025-06-13	35.300	35.650	35.010	35.480	35.480	5,453,634
2025-06-12	34.340	35.680	34.160	35.060	35.060	5,609,571
2025-06-11	34.340	34.690	34.020	34.510	34.510	3,318,505
2025-06-10	35.210	35.210	33.760	34.350	34.350	9,369,193
2025-06-09	35.530	36.000	35.180	35.340	35.340	5,230,760
2025-06-06	35.850	36.530	35.350	35.530	35.530	5,324,200
2025-06-05	35.550	36.150	35.190	35.650	35.650	4,834,721
2025-06-04	35.550	35.780	35.060	35.540	35.540	3,353,892
2025-06-03	36.180	36.450	35.530	35.700	35.700	4,449,813
2025-05-30	34.900	36.700	34.700	36.140	36.140	9,177,851
2025-05-29	34.480	35.190	34.250	34.980	34.980	5,524,830
2025-05-28	34.480	34.750	34.260	34.390	34.390	4,380,260
2025-05-27	35.370	35.380	34.180	34.410	34.410	6,109,840
2025-05-26	35.210	35.550	34.800	35.450	35.450	3,983,828
2025-05-23	35.790	35.980	35.200	35.200	35.200	4,284,701
2025-05-22	35.700	36.590	35.380	35.730	35.730	6,176,235
2025-05-21	35.710	36.200	35.500	35.800	35.800	7,371,500
2025-05-20	36.370	36.500	35.350	35.700	35.700	7,692,093
2025-05-19	36.600	36.910	36.010	36.360	36.360	4,156,443
2025-05-16	36.730	37.150	36.420	36.560	36.560	4,152,647
2025-05-15	37.510	37.780	36.490	36.780	36.780	6,492,967
2025-05-14	38.130	38.600	37.590	37.740	37.740	6,788,720
2025-05-13	39.910	39.920	38.050	38.250	38.250	9,699,457
2025-05-12	37.360	40.500	37.360	39.920	39.920	15,124,091
2025-05-09	38.800	38.960	37.000	37.520	37.520	10,080,493
2025-05-08	39.230	39.450	38.300	38.850	38.850	9,019,006
2025-05-07	38.630	40.600	38.560	39.560	39.560	14,034,394
2025-05-06	38.170	38.640	37.460	38.100	38.100	8,967,777
2025-04-30	38.990	39.420	37.900	38.000	38.000	7,490,485
2025-04-29	38.340	39.460	37.120	39.210	39.210	10,218,356
2025-04-28	37.460	38.800	37.340	37.880	37.880	5,677,904
2025-04-25	37.070	38.490	36.750	37.480	37.480	6,158,449

← NewerPage 6 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.