Fujian Huoju Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	28.910	28.980	27.900	28.420	28.420	4,384,740
2025-01-20	28.580	29.200	28.100	28.740	28.740	3,719,750
2025-01-17	27.910	28.580	27.400	28.350	28.350	4,070,889
2025-01-16	28.440	28.670	27.770	27.910	27.910	3,393,070
2025-01-15	28.900	29.170	28.170	28.230	28.230	3,135,572
2025-01-14	28.000	29.080	27.600	28.990	28.990	3,803,159
2025-01-13	27.660	28.100	27.130	27.880	27.880	3,002,700
2025-01-10	28.600	29.190	27.810	27.840	27.840	4,064,300
2025-01-09	27.160	29.050	27.160	28.640	28.640	7,627,718
2025-01-08	27.920	28.090	26.810	27.580	27.580	4,555,635
2025-01-07	27.690	28.850	27.690	28.210	28.210	3,901,067
2025-01-06	28.200	28.350	27.280	27.720	27.720	4,943,400
2025-01-03	28.900	29.360	27.850	27.920	27.920	6,993,183
2025-01-02	30.360	30.470	28.610	28.910	28.910	6,907,017
2024-12-31	31.580	31.860	30.350	30.500	30.500	6,996,588
2024-12-30	31.420	32.100	30.580	31.600	31.600	12,558,237
2024-12-27	31.170	32.660	31.170	32.170	32.170	16,927,080
2024-12-26	29.000	30.120	28.950	29.690	29.690	5,921,888
2024-12-25	29.670	29.850	28.870	29.110	29.110	3,875,550
2024-12-24	28.960	29.880	28.430	29.670	29.670	5,240,102
2024-12-23	29.970	30.070	28.800	28.860	28.860	5,757,446
2024-12-20	29.960	30.750	29.810	30.070	30.070	4,077,500
2024-12-19	29.340	30.200	28.790	30.040	30.040	4,719,900
2024-12-18	29.760	30.240	29.300	29.590	29.590	4,075,000
2024-12-17	30.000	30.690	29.750	29.910	29.910	4,357,555
2024-12-16	31.080	31.200	30.000	30.060	30.060	6,483,050
2024-12-13	32.580	32.700	31.200	31.200	31.200	6,478,273
2024-12-12	31.840	33.050	31.750	32.780	32.780	9,003,100
2024-12-11	31.280	31.980	30.860	31.950	31.950	5,706,832
2024-12-10	31.530	31.930	31.000	31.320	31.320	8,899,583
2024-12-09	31.280	31.800	30.500	30.610	30.610	6,320,334
2024-12-06	31.800	32.170	30.890	31.550	31.550	7,386,614
2024-12-05	30.160	32.290	30.030	31.540	31.540	9,453,888
2024-12-04	30.200	31.040	30.000	30.150	30.150	5,745,380
2024-12-03	31.780	31.800	30.280	30.460	30.460	11,615,553
2024-12-02	32.360	32.360	31.530	31.780	31.780	11,145,427
2024-11-29	31.350	32.820	31.250	32.460	32.460	12,096,565
2024-11-28	32.220	33.450	31.440	31.990	31.990	19,449,319
2024-11-27	29.280	31.530	28.790	31.530	31.530	15,463,309
2024-11-26	29.000	31.100	28.800	29.600	29.600	10,511,373
2024-11-25	28.680	29.950	28.680	29.050	29.050	10,189,500
2024-11-22	29.660	29.870	28.660	28.680	28.680	5,918,104
2024-11-21	29.600	30.130	29.270	29.660	29.660	6,664,174
2024-11-20	29.010	29.960	28.790	29.750	29.750	8,982,391
2024-11-19	27.800	29.410	27.800	29.050	29.050	12,360,728
2024-11-18	27.430	28.600	27.270	28.010	28.010	8,331,500
2024-11-15	27.780	28.470	27.600	27.610	27.610	6,082,736
2024-11-14	28.060	28.850	27.830	27.970	27.970	7,950,810
2024-11-13	28.600	29.080	27.850	28.400	28.400	11,352,598
2024-11-12	30.680	31.130	28.800	29.030	29.030	11,849,599
2024-11-11	29.080	31.200	29.080	30.680	30.680	17,092,698
2024-11-08	29.660	29.660	28.800	29.080	29.080	9,991,419
2024-11-07	28.800	29.190	28.470	29.080	29.080	9,536,205
2024-11-06	29.470	29.500	28.600	29.030	29.030	12,735,473
2024-11-05	27.280	29.250	27.250	29.220	29.220	17,943,365
2024-11-04	26.650	27.750	26.560	27.230	27.230	8,562,432
2024-11-01	27.600	28.400	26.560	26.660	26.660	12,327,091
2024-10-31	26.290	28.130	25.980	27.970	27.970	15,622,531
2024-10-30	27.180	27.450	26.120	26.440	26.440	12,848,493
2024-10-29	28.300	28.500	27.030	27.190	27.190	14,342,802

← NewerPage 8 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.