Anhui Fuhuang Steel Structure Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.450 | 6.540 | 6.400 | 6.530 | 6.278 | 7,720,089 |
| 2021-11-08 | 6.470 | 6.520 | 6.360 | 6.500 | 6.250 | 8,152,920 |
| 2021-11-05 | 6.610 | 6.660 | 6.430 | 6.550 | 6.298 | 9,399,095 |
| 2021-11-04 | 6.220 | 6.710 | 6.200 | 6.600 | 6.346 | 20,580,720 |
| 2021-11-03 | 6.200 | 6.240 | 6.130 | 6.230 | 5.990 | 5,719,700 |
| 2021-11-02 | 6.330 | 6.390 | 6.130 | 6.200 | 5.961 | 12,951,135 |
| 2021-11-01 | 6.190 | 6.460 | 6.160 | 6.330 | 6.086 | 15,311,254 |
| 2021-10-29 | 6.040 | 6.220 | 5.930 | 6.160 | 5.923 | 13,781,324 |
| 2021-10-28 | 6.260 | 6.380 | 5.950 | 6.020 | 5.788 | 19,148,426 |
| 2021-10-27 | 6.340 | 6.460 | 6.150 | 6.240 | 6.000 | 29,693,249 |
| 2021-10-26 | 6.070 | 6.090 | 5.940 | 5.960 | 5.730 | 9,705,100 |
| 2021-10-25 | 6.010 | 6.120 | 5.930 | 6.110 | 5.875 | 7,810,900 |
| 2021-10-22 | 6.130 | 6.250 | 6.040 | 6.040 | 5.807 | 13,288,838 |
| 2021-10-21 | 6.200 | 6.250 | 6.100 | 6.130 | 5.894 | 8,303,792 |
| 2021-10-20 | 6.110 | 6.310 | 6.040 | 6.160 | 5.923 | 14,617,000 |
| 2021-10-19 | 6.200 | 6.270 | 6.070 | 6.120 | 5.884 | 15,997,472 |
| 2021-10-18 | 6.420 | 6.430 | 6.110 | 6.190 | 5.951 | 25,262,238 |
| 2021-10-15 | 6.680 | 6.680 | 6.410 | 6.420 | 6.173 | 6,212,181 |
| 2021-10-14 | 6.520 | 6.740 | 6.410 | 6.680 | 6.423 | 7,551,300 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-09 | 0.0670 CNY |
| 2023-08-24 | 0.0460 CNY |
| 2022-07-07 | 0.0770 CNY |
| 2021-07-14 | 0.0620 CNY |
| 2020-07-14 | 0.0540 CNY |
| 2019-07-12 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.