Fujian South Highway Machinery Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 19.960 | 20.380 | 19.620 | 20.180 | 19.420 | 2,287,323 |
| 2024-04-26 | 19.360 | 19.790 | 19.050 | 19.770 | 19.025 | 1,940,123 |
| 2024-04-25 | 19.390 | 19.610 | 19.280 | 19.370 | 18.640 | 1,735,926 |
| 2024-04-24 | 18.950 | 19.430 | 18.950 | 19.390 | 18.660 | 1,406,263 |
| 2024-04-23 | 18.480 | 19.180 | 18.480 | 19.030 | 18.313 | 1,655,720 |
| 2024-04-22 | 19.270 | 19.350 | 18.500 | 18.670 | 17.967 | 2,299,200 |
| 2024-04-19 | 19.100 | 19.950 | 19.010 | 19.380 | 18.650 | 3,058,700 |
| 2024-04-18 | 19.810 | 19.880 | 18.990 | 19.330 | 18.602 | 4,243,894 |
| 2024-04-17 | 18.490 | 20.450 | 18.490 | 20.150 | 19.391 | 5,647,257 |
| 2024-04-16 | 21.690 | 21.690 | 20.540 | 20.540 | 19.766 | 1,511,200 |
| 2024-04-15 | 22.000 | 23.490 | 21.520 | 22.820 | 21.960 | 8,605,132 |
| 2024-04-12 | 23.470 | 23.500 | 22.260 | 22.380 | 21.537 | 9,204,089 |
| 2024-04-11 | 21.220 | 23.630 | 20.560 | 23.630 | 22.740 | 9,487,689 |
| 2024-04-10 | 20.720 | 22.520 | 20.700 | 21.480 | 20.671 | 4,864,197 |
| 2024-04-09 | 20.380 | 20.750 | 20.380 | 20.730 | 19.949 | 1,444,500 |
| 2024-04-08 | 20.900 | 20.900 | 20.390 | 20.430 | 19.660 | 1,386,330 |
| 2024-04-03 | 21.290 | 21.290 | 20.560 | 20.970 | 20.180 | 1,219,800 |
| 2024-04-02 | 21.090 | 21.360 | 20.900 | 21.160 | 20.363 | 1,284,400 |
| 2024-04-01 | 20.700 | 21.090 | 20.680 | 21.090 | 20.296 | 1,214,200 |
| 2024-03-29 | 20.530 | 20.780 | 20.250 | 20.640 | 19.863 | 760,400 |
| 2024-03-28 | 20.020 | 20.550 | 20.000 | 20.320 | 19.555 | 1,028,300 |
| 2024-03-27 | 20.550 | 20.740 | 20.020 | 20.020 | 19.266 | 1,132,700 |
| 2024-03-26 | 20.400 | 20.830 | 20.130 | 20.680 | 19.901 | 1,404,800 |
| 2024-03-25 | 20.810 | 21.190 | 20.500 | 20.510 | 19.737 | 1,392,200 |
| 2024-03-22 | 21.400 | 21.480 | 20.970 | 21.090 | 20.296 | 1,677,663 |
| 2024-03-21 | 21.570 | 21.640 | 21.200 | 21.440 | 20.632 | 2,055,400 |
| 2024-03-20 | 22.000 | 22.200 | 21.300 | 21.650 | 20.834 | 2,615,263 |
| 2024-03-19 | 21.170 | 21.600 | 21.040 | 21.560 | 20.748 | 3,057,787 |
| 2024-03-18 | 21.000 | 21.330 | 20.930 | 21.300 | 20.498 | 1,939,483 |
| 2024-03-15 | 20.390 | 20.920 | 20.190 | 20.890 | 20.103 | 1,992,041 |
| 2024-03-14 | 20.570 | 20.810 | 20.180 | 20.430 | 19.660 | 1,657,063 |
| 2024-03-13 | 20.420 | 20.720 | 20.350 | 20.570 | 19.795 | 1,619,730 |
| 2024-03-12 | 20.540 | 20.560 | 20.180 | 20.560 | 19.786 | 2,077,457 |
| 2024-03-11 | 20.400 | 20.460 | 20.080 | 20.420 | 19.651 | 2,210,336 |
| 2024-03-08 | 20.960 | 21.000 | 20.270 | 20.630 | 19.853 | 3,387,883 |
| 2024-03-07 | 20.900 | 22.100 | 20.500 | 21.300 | 20.498 | 5,556,550 |
| 2024-03-06 | 19.400 | 20.960 | 19.350 | 20.350 | 19.583 | 3,307,503 |
| 2024-03-05 | 19.600 | 19.720 | 19.350 | 19.420 | 18.688 | 1,465,263 |
| 2024-03-04 | 20.060 | 20.100 | 19.420 | 19.780 | 19.035 | 1,549,300 |
| 2024-03-01 | 19.920 | 20.260 | 19.670 | 19.980 | 19.227 | 1,830,104 |
| 2024-02-29 | 18.850 | 19.980 | 18.850 | 19.930 | 19.179 | 3,120,319 |
| 2024-02-28 | 21.120 | 22.480 | 19.140 | 19.240 | 18.515 | 5,519,707 |
| 2024-02-27 | 20.010 | 21.370 | 19.820 | 21.260 | 20.459 | 3,169,986 |
| 2024-02-26 | 20.070 | 20.900 | 19.580 | 20.290 | 19.526 | 3,525,832 |
| 2024-02-23 | 18.790 | 19.450 | 18.730 | 19.450 | 18.717 | 1,968,460 |
| 2024-02-22 | 18.350 | 18.860 | 18.190 | 18.860 | 18.150 | 1,794,153 |
| 2024-02-21 | 17.910 | 18.910 | 17.830 | 18.370 | 17.678 | 2,588,905 |
| 2024-02-20 | 17.660 | 18.190 | 17.400 | 18.100 | 17.418 | 1,826,304 |
| 2024-02-19 | 17.550 | 17.960 | 17.200 | 17.810 | 17.139 | 2,484,678 |
| 2024-02-08 | 15.650 | 17.190 | 15.650 | 17.190 | 16.542 | 2,586,267 |
| 2024-02-07 | 16.570 | 16.800 | 15.520 | 15.630 | 15.041 | 2,760,762 |
| 2024-02-06 | 16.130 | 17.390 | 15.210 | 16.500 | 15.878 | 2,991,734 |
| 2024-02-05 | 18.710 | 18.710 | 16.900 | 16.900 | 16.263 | 2,597,063 |
| 2024-02-02 | 19.760 | 20.200 | 17.800 | 18.780 | 18.073 | 2,210,463 |
| 2024-02-01 | 19.620 | 19.950 | 19.050 | 19.630 | 18.891 | 1,405,963 |
| 2024-01-31 | 21.200 | 21.350 | 19.520 | 19.620 | 18.881 | 2,372,963 |
| 2024-01-30 | 21.800 | 21.920 | 21.120 | 21.170 | 20.373 | 1,550,263 |
| 2024-01-29 | 22.690 | 23.220 | 21.950 | 21.980 | 21.152 | 1,936,463 |
| 2024-01-26 | 22.650 | 23.210 | 22.520 | 22.660 | 21.806 | 2,396,300 |
| 2024-01-25 | 21.820 | 22.810 | 21.820 | 22.650 | 21.797 | 2,873,700 |
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.