Fujian South Highway Machinery Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 18.330 | 18.480 | 18.090 | 18.190 | 17.801 | 703,226 |
| 2024-07-26 | 18.060 | 18.490 | 18.060 | 18.440 | 18.046 | 961,700 |
| 2024-07-25 | 17.540 | 18.240 | 17.540 | 18.080 | 17.693 | 1,040,289 |
| 2024-07-24 | 17.930 | 18.090 | 17.580 | 17.750 | 17.370 | 931,878 |
| 2024-07-23 | 18.500 | 18.500 | 17.870 | 17.930 | 17.546 | 868,189 |
| 2024-07-22 | 18.110 | 18.350 | 17.960 | 18.300 | 17.909 | 799,389 |
| 2024-07-19 | 17.800 | 18.270 | 17.730 | 18.160 | 17.772 | 992,663 |
| 2024-07-18 | 17.910 | 17.950 | 17.500 | 17.850 | 17.468 | 1,047,900 |
| 2024-07-17 | 17.950 | 18.550 | 17.840 | 18.120 | 17.732 | 1,214,200 |
| 2024-07-16 | 18.000 | 18.420 | 17.940 | 18.090 | 17.703 | 592,100 |
| 2024-07-15 | 18.400 | 18.620 | 18.080 | 18.130 | 17.742 | 934,710 |
| 2024-07-12 | 18.550 | 18.880 | 18.310 | 18.570 | 18.173 | 979,400 |
| 2024-07-11 | 18.320 | 18.660 | 18.100 | 18.550 | 18.153 | 1,490,400 |
| 2024-07-10 | 17.840 | 18.250 | 17.830 | 18.000 | 17.615 | 982,800 |
| 2024-07-09 | 17.740 | 18.090 | 17.280 | 18.020 | 17.635 | 1,333,504 |
| 2024-07-08 | 18.360 | 18.370 | 17.670 | 17.740 | 17.361 | 1,394,500 |
| 2024-07-05 | 18.290 | 18.290 | 18.290 | 18.290 | 17.899 | 0 |
| 2024-07-04 | 18.880 | 19.050 | 18.250 | 18.290 | 17.899 | 1,706,300 |
| 2024-07-03 | 19.700 | 19.700 | 18.810 | 18.840 | 18.437 | 2,572,865 |
| 2024-07-02 | 19.840 | 19.930 | 19.410 | 19.650 | 19.230 | 2,019,500 |
| 2024-07-01 | 19.660 | 20.250 | 19.320 | 19.860 | 19.435 | 2,287,704 |
| 2024-06-28 | 19.670 | 20.320 | 19.510 | 19.840 | 19.416 | 2,712,800 |
| 2024-06-27 | 19.650 | 20.760 | 19.630 | 19.890 | 19.465 | 3,096,833 |
| 2024-06-26 | 19.500 | 19.940 | 18.890 | 19.890 | 19.465 | 2,561,680 |
| 2024-06-25 | 19.140 | 20.420 | 18.560 | 19.630 | 19.210 | 3,594,553 |
| 2024-06-24 | 21.210 | 21.380 | 19.270 | 19.500 | 19.083 | 5,433,783 |
| 2024-06-21 | 20.900 | 22.860 | 20.520 | 21.390 | 20.932 | 5,751,303 |
| 2024-06-20 | 20.860 | 21.350 | 20.640 | 21.100 | 20.649 | 3,593,343 |
| 2024-06-19 | 21.310 | 21.310 | 20.700 | 21.090 | 20.639 | 3,283,650 |
| 2024-06-18 | 21.050 | 21.400 | 20.930 | 21.320 | 20.864 | 4,414,057 |
| 2024-06-17 | 21.510 | 21.510 | 20.900 | 21.120 | 20.668 | 4,826,813 |
| 2024-06-14 | 22.390 | 22.390 | 21.200 | 21.500 | 21.040 | 7,386,734 |
| 2024-06-13 | 20.380 | 22.430 | 20.010 | 22.430 | 21.950 | 10,011,023 |
| 2024-06-12 | 19.950 | 20.740 | 19.780 | 20.390 | 19.954 | 1,692,569 |
| 2024-06-11 | 19.880 | 20.140 | 19.080 | 19.980 | 19.553 | 1,386,000 |
| 2024-06-07 | 19.050 | 20.800 | 19.050 | 20.130 | 19.699 | 2,384,054 |
| 2024-06-06 | 20.030 | 20.150 | 18.720 | 19.000 | 18.594 | 1,873,400 |
| 2024-06-05 | 20.170 | 20.430 | 20.000 | 20.040 | 19.611 | 1,313,200 |
| 2024-06-04 | 20.340 | 20.410 | 19.480 | 20.300 | 19.866 | 1,682,326 |
| 2024-06-03 | 20.640 | 20.740 | 20.270 | 20.440 | 19.670 | 1,722,210 |
| 2024-05-31 | 20.280 | 20.660 | 20.180 | 20.640 | 19.863 | 1,783,685 |
| 2024-05-30 | 20.090 | 20.330 | 19.890 | 20.240 | 19.478 | 832,900 |
| 2024-05-29 | 20.080 | 20.350 | 20.000 | 20.150 | 19.391 | 637,300 |
| 2024-05-28 | 20.300 | 20.300 | 20.020 | 20.070 | 19.314 | 821,600 |
| 2024-05-27 | 20.020 | 20.320 | 19.820 | 20.300 | 19.535 | 1,203,797 |
| 2024-05-24 | 19.830 | 20.080 | 19.770 | 19.850 | 19.102 | 864,900 |
| 2024-05-23 | 20.540 | 20.540 | 19.870 | 19.940 | 19.189 | 1,639,963 |
| 2024-05-22 | 20.600 | 20.770 | 20.500 | 20.530 | 19.757 | 915,134 |
| 2024-05-21 | 20.490 | 20.670 | 20.460 | 20.580 | 19.805 | 1,063,116 |
| 2024-05-20 | 20.610 | 20.830 | 20.550 | 20.630 | 19.853 | 1,804,479 |
| 2024-05-17 | 20.650 | 20.680 | 20.390 | 20.630 | 19.853 | 1,365,700 |
| 2024-05-16 | 20.750 | 20.860 | 20.420 | 20.660 | 19.882 | 1,939,200 |
| 2024-05-15 | 20.150 | 21.340 | 19.980 | 20.730 | 19.949 | 2,880,844 |
| 2024-05-14 | 19.810 | 20.240 | 19.810 | 20.140 | 19.381 | 1,202,200 |
| 2024-05-13 | 20.440 | 20.440 | 19.750 | 19.750 | 19.006 | 1,691,000 |
| 2024-05-10 | 20.980 | 20.980 | 20.350 | 20.480 | 19.709 | 1,796,800 |
| 2024-05-09 | 20.240 | 20.800 | 20.240 | 20.800 | 20.016 | 2,421,894 |
| 2024-05-08 | 20.510 | 20.550 | 20.160 | 20.200 | 19.439 | 1,514,600 |
| 2024-05-07 | 20.360 | 20.490 | 20.180 | 20.440 | 19.670 | 1,664,834 |
| 2024-05-06 | 20.030 | 20.410 | 20.030 | 20.410 | 19.641 | 1,892,326 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 0.2800 CNY |
| 2025-06-17 | 0.2600 CNY |
| 2024-06-04 | 0.3400 CNY |
| 2023-06-08 | 0.3200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.