Fujian Huoju Electronic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 29.300 | 29.360 | 28.280 | 28.440 | 28.440 | 10,170,840 |
| 2024-10-25 | 28.890 | 29.110 | 28.600 | 28.880 | 28.880 | 6,286,041 |
| 2024-10-24 | 29.190 | 29.200 | 28.350 | 28.620 | 28.620 | 6,604,140 |
| 2024-10-23 | 28.820 | 30.680 | 28.690 | 29.220 | 29.220 | 17,260,524 |
| 2024-10-22 | 29.700 | 29.700 | 28.920 | 29.120 | 29.120 | 10,237,783 |
| 2024-10-21 | 29.020 | 31.450 | 29.000 | 29.890 | 29.890 | 19,425,379 |
| 2024-10-18 | 28.500 | 29.600 | 27.600 | 29.010 | 29.010 | 20,501,198 |
| 2024-10-17 | 26.940 | 29.260 | 26.650 | 28.480 | 28.480 | 22,729,275 |
| 2024-10-16 | 26.490 | 27.500 | 26.320 | 26.600 | 26.600 | 10,791,800 |
| 2024-10-15 | 25.860 | 28.150 | 25.800 | 26.950 | 26.950 | 17,382,619 |
| 2024-10-14 | 25.130 | 26.280 | 24.760 | 26.230 | 26.230 | 8,241,548 |
| 2024-10-11 | 25.600 | 26.390 | 24.810 | 25.050 | 25.050 | 10,417,100 |
| 2024-10-10 | 25.880 | 26.480 | 25.600 | 25.600 | 25.600 | 8,127,266 |
| 2024-10-09 | 27.120 | 27.330 | 25.310 | 25.880 | 25.880 | 12,958,805 |
| 2024-10-08 | 27.850 | 27.850 | 25.710 | 27.420 | 27.420 | 22,232,402 |
| 2024-09-30 | 24.050 | 25.320 | 24.000 | 25.320 | 25.320 | 11,880,793 |
| 2024-09-27 | 22.080 | 23.160 | 21.970 | 23.020 | 23.020 | 6,011,523 |
| 2024-09-26 | 20.230 | 21.980 | 20.230 | 21.750 | 21.750 | 6,970,880 |
| 2024-09-25 | 20.650 | 21.000 | 20.310 | 20.390 | 20.390 | 5,296,894 |
| 2024-09-24 | 19.300 | 20.150 | 19.220 | 20.120 | 20.120 | 4,533,856 |
| 2024-09-23 | 19.640 | 19.950 | 19.070 | 19.230 | 19.230 | 3,867,669 |
| 2024-09-20 | 19.850 | 19.890 | 19.430 | 19.680 | 19.680 | 2,220,484 |
| 2024-09-19 | 19.560 | 19.970 | 19.340 | 19.900 | 19.900 | 2,548,935 |
| 2024-09-18 | 19.760 | 19.950 | 19.080 | 19.540 | 19.540 | 4,042,631 |
| 2024-09-13 | 19.750 | 19.890 | 19.550 | 19.800 | 19.800 | 2,407,794 |
| 2024-09-12 | 20.150 | 20.200 | 19.740 | 19.750 | 19.750 | 2,612,800 |
| 2024-09-11 | 20.100 | 20.460 | 19.800 | 19.970 | 19.970 | 4,488,059 |
| 2024-09-10 | 21.320 | 21.390 | 19.650 | 20.300 | 20.300 | 7,650,031 |
| 2024-09-09 | 21.050 | 21.480 | 21.000 | 21.110 | 21.110 | 1,460,700 |
| 2024-09-06 | 21.850 | 22.000 | 21.210 | 21.220 | 21.220 | 1,966,700 |
| 2024-09-05 | 21.450 | 22.050 | 21.450 | 21.930 | 21.930 | 1,712,718 |
| 2024-09-04 | 21.440 | 21.850 | 21.350 | 21.600 | 21.600 | 1,603,409 |
| 2024-09-03 | 21.570 | 21.780 | 21.410 | 21.640 | 21.640 | 2,268,200 |
| 2024-09-02 | 22.220 | 22.280 | 21.520 | 21.570 | 21.570 | 2,519,700 |
| 2024-08-30 | 22.000 | 22.880 | 21.910 | 22.210 | 22.210 | 3,287,544 |
| 2024-08-29 | 21.070 | 22.280 | 20.910 | 22.030 | 22.030 | 4,423,360 |
| 2024-08-28 | 21.060 | 21.250 | 20.940 | 21.070 | 21.070 | 1,638,100 |
| 2024-08-27 | 21.500 | 21.500 | 20.870 | 21.060 | 21.060 | 3,686,596 |
| 2024-08-26 | 22.100 | 22.180 | 21.480 | 21.500 | 21.500 | 2,490,200 |
| 2024-08-23 | 21.900 | 22.190 | 21.860 | 22.020 | 22.020 | 1,982,159 |
| 2024-08-22 | 22.410 | 22.570 | 21.900 | 21.970 | 21.970 | 2,734,655 |
| 2024-08-21 | 22.610 | 22.940 | 22.300 | 22.410 | 22.410 | 3,244,901 |
| 2024-08-20 | 23.550 | 23.750 | 22.520 | 22.830 | 22.830 | 6,095,100 |
| 2024-08-19 | 23.600 | 24.000 | 23.520 | 23.690 | 23.690 | 2,921,258 |
| 2024-08-16 | 23.960 | 24.260 | 23.710 | 23.810 | 23.810 | 3,269,000 |
| 2024-08-15 | 23.500 | 24.200 | 23.400 | 24.020 | 24.020 | 3,822,300 |
| 2024-08-14 | 23.860 | 23.900 | 23.470 | 23.540 | 23.540 | 2,363,800 |
| 2024-08-13 | 23.710 | 24.020 | 23.560 | 23.890 | 23.890 | 2,271,600 |
| 2024-08-12 | 24.060 | 24.060 | 23.550 | 23.700 | 23.700 | 2,382,900 |
| 2024-08-09 | 24.280 | 24.590 | 24.060 | 24.060 | 24.060 | 2,758,500 |
| 2024-08-08 | 24.720 | 24.800 | 23.670 | 24.210 | 24.210 | 5,529,591 |
| 2024-08-07 | 24.960 | 25.270 | 24.750 | 24.860 | 24.860 | 4,677,601 |
| 2024-08-06 | 24.680 | 25.290 | 24.610 | 25.000 | 25.000 | 5,892,300 |
| 2024-08-05 | 24.850 | 25.580 | 24.390 | 24.500 | 24.500 | 6,279,000 |
| 2024-08-02 | 25.860 | 26.100 | 24.860 | 24.900 | 24.900 | 8,443,746 |
| 2024-08-01 | 25.700 | 26.390 | 25.400 | 26.000 | 26.000 | 10,667,527 |
| 2024-07-31 | 24.800 | 25.640 | 24.800 | 25.530 | 25.530 | 6,738,600 |
| 2024-07-30 | 25.090 | 25.380 | 24.720 | 24.890 | 24.890 | 5,733,149 |
| 2024-07-29 | 25.000 | 25.640 | 24.900 | 25.180 | 25.180 | 6,500,780 |
| 2024-07-26 | 23.610 | 25.200 | 23.610 | 25.000 | 25.000 | 7,202,700 |
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.