Fujian Huoju Electronic historical data

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

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
2026-09-18	50.700	51.240	49.520	50.300	50.300	23,841,403
2026-09-17	50.790	51.680	49.550	50.000	50.000	24,176,088
2026-09-16	49.300	51.800	49.120	51.020	51.020	31,105,046
2026-09-15	49.260	51.280	49.000	49.230	49.230	28,469,616
2026-09-14	48.490	51.550	48.490	49.600	49.600	40,330,388
2026-09-11	46.200	49.850	45.800	49.700	49.700	41,895,860
2026-09-10	45.250	47.670	45.080	46.870	46.870	17,298,197
2026-09-09	45.880	47.100	45.540	45.930	45.930	15,379,419
2026-09-08	45.440	47.740	44.950	45.770	45.770	17,837,368
2026-09-07	43.910	45.940	43.800	45.440	45.440	18,044,587
2026-09-04	46.000	46.790	43.240	43.590	43.590	14,894,664
2026-09-03	45.560	47.180	45.390	45.780	45.780	14,643,504
2026-09-02	45.770	46.550	44.960	45.190	45.190	12,321,995
2026-09-01	47.310	47.860	45.580	46.110	46.110	14,986,934
2026-08-31	45.610	47.100	45.410	47.000	47.000	17,143,852
2026-08-28	48.390	49.300	47.060	47.120	47.120	17,311,099
2026-08-27	46.030	48.300	45.300	47.960	47.960	16,275,918
2026-08-26	45.780	46.090	44.510	45.410	45.410	10,705,376
2026-08-25	46.570	46.630	44.010	45.550	45.550	15,511,395
2026-08-24	48.010	49.100	45.340	46.730	46.730	19,909,810
2026-08-21	46.000	48.960	45.690	48.880	48.880	23,205,836
2026-08-20	47.720	48.630	45.660	46.000	46.000	23,476,225
2026-08-19	50.230	50.750	47.730	47.730	47.730	25,349,044
2026-08-18	52.000	53.310	51.510	53.030	53.030	27,529,848
2026-08-17	51.220	52.410	50.310	52.370	52.370	29,267,830
2026-08-14	51.000	52.480	49.880	51.690	51.690	31,841,881
2026-08-13	50.000	54.360	50.000	50.650	50.650	45,081,494
2026-08-12	50.460	51.000	48.300	49.420	49.420	29,495,365
2026-08-11	49.510	54.800	49.510	50.500	50.500	38,486,386
2026-08-10	50.500	52.420	47.610	51.540	51.540	33,215,376
2026-08-07	48.780	50.800	46.880	50.250	50.250	34,466,901
2026-08-06	47.230	50.040	46.160	48.780	48.780	39,485,153
2026-08-05	43.400	49.100	43.400	48.250	48.250	43,075,570
2026-08-04	41.920	45.340	40.200	44.640	44.640	33,048,006
2026-08-03	40.000	43.290	40.000	41.840	41.840	40,212,535
2026-07-31	44.130	44.130	40.500	40.620	40.620	56,611,188
2026-07-30	42.980	44.200	39.130	40.120	40.120	45,784,553
2026-07-29	40.670	43.190	40.570	42.200	42.200	31,160,054
2026-07-28	43.620	43.950	40.590	40.670	40.670	22,780,700
2026-07-27	42.860	45.450	41.350	45.100	45.100	27,428,588
2026-07-24	44.270	44.350	41.600	42.020	42.020	24,667,715
2026-07-23	44.700	48.390	43.900	44.830	44.830	32,615,810
2026-07-22	46.600	48.380	43.880	43.990	43.990	27,297,201
2026-07-21	43.360	46.760	38.300	46.760	46.760	33,581,936

Page 1 of 3 · 121 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.