Anhui Honglu Steel Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 43.400 | 44.250 | 42.660 | 43.300 | 30.724 | 3,606,981 |
| 2021-11-05 | 45.180 | 45.370 | 43.770 | 44.010 | 31.228 | 5,344,298 |
| 2021-11-04 | 46.590 | 47.500 | 44.800 | 45.180 | 32.058 | 7,265,304 |
| 2021-11-03 | 44.550 | 47.880 | 44.240 | 47.000 | 33.349 | 11,509,742 |
| 2021-11-02 | 44.350 | 45.500 | 43.410 | 44.030 | 31.242 | 9,475,285 |
| 2021-11-01 | 42.070 | 44.960 | 41.510 | 44.390 | 31.497 | 7,500,808 |
| 2021-10-29 | 42.380 | 42.380 | 41.000 | 42.100 | 29.872 | 4,503,476 |
| 2021-10-28 | 43.600 | 44.580 | 41.550 | 42.350 | 30.050 | 6,923,741 |
| 2021-10-27 | 44.370 | 46.090 | 43.500 | 44.110 | 31.299 | 4,940,835 |
| 2021-10-26 | 45.460 | 46.090 | 44.500 | 44.610 | 31.653 | 4,677,338 |
| 2021-10-25 | 45.100 | 46.130 | 44.310 | 44.560 | 31.618 | 2,877,742 |
| 2021-10-22 | 45.620 | 46.500 | 45.410 | 45.770 | 32.476 | 1,928,167 |
| 2021-10-21 | 46.090 | 46.360 | 45.020 | 45.210 | 32.079 | 1,674,414 |
| 2021-10-20 | 46.400 | 47.240 | 45.710 | 45.990 | 32.632 | 2,048,511 |
| 2021-10-19 | 45.710 | 47.340 | 45.600 | 46.700 | 33.136 | 3,137,916 |
| 2021-10-18 | 46.690 | 47.150 | 45.450 | 45.700 | 32.427 | 2,389,916 |
| 2021-10-15 | 46.690 | 47.210 | 44.900 | 46.680 | 33.122 | 6,483,587 |
| 2021-10-14 | 47.300 | 47.960 | 47.270 | 47.370 | 33.612 | 1,370,508 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 0.2800 CNY |
| 2025-06-20 | 0.3600 CNY |
| 2024-05-21 | 0.5200 CNY |
| 2023-06-14 | 0.2600 CNY |
| 2022-06-15 | 0.4290 CNY |
| 2021-06-09 | 0.2300 CNY |
| 2020-06-23 | 0.1600 CNY |
| 2019-06-14 | 0.0850 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.