Fujian Huoju Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	36.610	37.260	36.020	37.070	37.070	5,581,781
2025-04-23	37.100	37.490	36.630	36.910	36.910	5,396,648
2025-04-22	37.050	38.280	36.000	37.140	37.140	8,222,173
2025-04-21	36.150	37.590	35.950	37.010	37.010	6,930,253
2025-04-18	36.300	37.070	35.570	35.990	35.990	8,340,406
2025-04-17	37.200	37.790	36.000	36.300	36.300	11,125,838
2025-04-16	37.440	38.420	36.730	37.270	37.270	10,597,402
2025-04-15	40.200	41.280	36.920	37.580	37.580	18,837,043
2025-04-14	40.580	41.200	40.020	40.790	40.790	11,420,511
2025-04-11	40.500	42.060	39.800	41.250	41.250	14,437,064
2025-04-10	39.800	41.400	39.000	40.560	40.560	13,236,251
2025-04-09	36.950	40.260	35.900	39.420	39.420	14,602,042
2025-04-08	37.820	38.370	36.480	37.320	37.320	10,992,118
2025-04-07	38.500	40.000	36.350	37.200	37.200	15,969,393
2025-04-03	39.970	41.950	39.700	40.390	40.390	9,763,946
2025-04-02	40.320	41.220	39.960	40.370	40.370	6,502,619
2025-04-01	39.500	41.500	39.500	40.560	40.560	12,512,026
2025-03-31	39.310	40.320	38.400	39.560	39.560	11,194,168
2025-03-28	40.660	41.780	39.880	40.000	40.000	10,512,185
2025-03-27	41.410	42.130	40.050	40.970	40.970	20,996,661
2025-03-26	39.380	42.220	39.380	41.380	41.380	24,562,777
2025-03-25	38.520	42.220	38.450	40.640	40.640	42,605,008
2025-03-24	38.200	38.810	37.440	38.380	38.380	14,093,134
2025-03-21	39.000	40.090	37.380	38.200	38.200	19,750,552
2025-03-20	40.080	43.000	39.380	39.790	39.790	16,511,580
2025-03-19	39.520	40.160	38.630	40.080	40.080	10,905,769
2025-03-18	39.900	41.350	38.730	39.510	39.510	14,735,067
2025-03-17	38.600	41.100	38.570	40.320	40.320	16,494,437
2025-03-14	40.000	40.180	37.900	39.200	39.200	19,304,936
2025-03-13	40.300	41.500	39.000	40.650	40.650	29,347,748
2025-03-12	41.600	43.000	40.300	41.500	41.500	39,682,404
2025-03-11	34.700	39.090	34.700	39.090	39.090	17,798,293
2025-03-10	34.860	36.440	34.500	35.540	35.540	19,274,817
2025-03-07	31.680	35.190	31.680	34.400	34.400	23,339,088
2025-03-06	31.850	32.360	31.360	31.990	31.990	8,178,584
2025-03-05	32.390	33.120	31.510	31.510	31.510	11,900,181
2025-03-04	30.100	32.300	30.010	31.900	31.900	15,152,940
2025-03-03	30.390	31.170	30.050	30.290	30.290	6,982,378
2025-02-28	30.580	31.460	30.010	30.390	30.390	10,549,212
2025-02-27	30.570	30.890	29.700	30.800	30.800	9,267,265
2025-02-26	29.300	31.610	29.300	30.740	30.740	15,715,557
2025-02-25	29.600	29.690	28.920	29.300	29.300	8,136,251
2025-02-24	29.130	30.670	28.770	30.000	30.000	17,565,959
2025-02-21	28.670	29.370	28.230	29.130	29.130	19,832,250
2025-02-20	25.900	28.670	25.880	28.670	28.670	19,631,074
2025-02-19	25.400	26.150	25.320	26.060	26.060	6,431,850
2025-02-18	25.610	26.020	25.280	25.450	25.450	5,848,479
2025-02-17	26.130	26.300	25.450	25.610	25.610	9,841,619
2025-02-14	26.960	27.060	25.740	26.130	26.130	10,924,813
2025-02-13	27.490	27.500	26.940	26.970	26.970	5,575,400
2025-02-12	27.050	27.490	27.050	27.490	27.490	4,653,000
2025-02-11	27.970	28.010	27.030	27.190	27.190	9,137,480
2025-02-10	27.950	28.370	27.730	28.040	28.040	5,471,064
2025-02-07	27.900	28.490	27.600	27.710	27.710	7,406,334
2025-02-06	27.110	28.280	26.920	27.980	27.980	5,657,120
2025-02-05	27.400	27.560	27.010	27.070	27.070	3,152,367
2025-01-27	27.250	27.440	27.000	27.100	27.100	2,994,035
2025-01-24	27.640	27.780	26.980	27.160	27.160	7,037,384
2025-01-23	27.810	28.490	27.570	27.610	27.610	4,270,453
2025-01-22	28.380	28.380	27.100	27.500	27.500	5,136,713

← NewerPage 7 of 21 · 1,217 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.