Fujian Huoju Electronic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 34.720 | 35.880 | 34.290 | 35.100 | 35.100 | 12,768,666 |
| 2026-10-19 | 34.800 | 35.260 | 33.650 | 34.830 | 34.830 | 11,685,900 |
| 2026-10-16 | 35.900 | 36.500 | 34.700 | 35.090 | 35.090 | 13,228,769 |
| 2026-10-15 | 35.630 | 36.100 | 35.070 | 35.330 | 35.330 | 14,030,156 |
| 2026-10-14 | 37.700 | 38.360 | 36.850 | 36.990 | 36.990 | 11,953,407 |
| 2026-10-13 | 36.250 | 38.220 | 35.060 | 37.720 | 37.720 | 17,477,928 |
| 2026-10-12 | 39.510 | 39.930 | 37.080 | 37.300 | 37.170 | 16,985,062 |
| 2026-10-09 | 41.590 | 41.770 | 38.200 | 39.700 | 39.562 | 20,804,084 |
| 2026-10-08 | 43.300 | 44.880 | 41.680 | 42.170 | 42.023 | 13,742,482 |
| 2026-09-30 | 43.910 | 44.170 | 42.570 | 42.720 | 42.720 | 9,590,873 |
| 2026-09-29 | 42.900 | 44.090 | 42.750 | 43.760 | 43.760 | 13,219,345 |
| 2026-09-28 | 47.900 | 47.910 | 43.250 | 43.450 | 43.450 | 24,416,807 |
| 2026-09-24 | 49.700 | 50.600 | 48.000 | 48.050 | 48.050 | 14,323,511 |
| 2026-09-23 | 49.680 | 51.250 | 49.310 | 49.980 | 49.980 | 16,144,937 |
| 2026-09-22 | 51.500 | 51.750 | 49.180 | 49.510 | 49.510 | 23,571,759 |
| 2026-09-21 | 52.010 | 53.320 | 50.320 | 50.930 | 50.930 | 26,744,598 |
Page 1 of 1 · 16 trading days
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.