Fujian South Highway Machinery Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	21.820	22.810	21.820	22.650	21.797	2,873,700
2024-01-24	22.030	22.260	21.280	21.960	21.133	2,098,600
2024-01-23	21.660	22.050	21.230	21.950	21.123	1,960,063
2024-01-22	22.800	23.060	21.670	21.690	20.873	2,797,900
2024-01-19	23.540	23.700	23.000	23.010	22.143	2,118,200
2024-01-18	23.320	23.690	23.010	23.580	22.692	2,274,500
2024-01-17	23.870	24.180	23.500	23.500	22.615	2,553,200
2024-01-16	24.000	24.090	23.270	23.880	22.980	3,416,026
2024-01-15	24.550	24.550	24.550	24.550	23.625	0
2024-01-12	24.470	25.350	24.450	24.550	23.625	4,896,915
2024-01-11	24.000	24.670	23.710	24.600	23.673	6,459,115
2024-01-10	26.270	26.530	24.510	24.780	23.847	8,292,501
2024-01-09	27.140	28.100	26.300	26.510	25.511	9,941,884
2024-01-08	26.560	28.980	26.040	27.130	26.108	11,716,420
2024-01-05	28.660	28.690	26.740	27.120	26.098	12,117,167
2024-01-04	25.880	28.660	25.630	28.660	27.580	11,645,770
2024-01-03	27.000	27.490	25.480	26.050	25.069	14,152,604
2024-01-02	29.410	29.410	27.020	27.500	26.464	7,935,889
2023-12-29	24.270	26.740	23.940	26.740	25.733	9,376,930
2023-12-28	23.600	24.790	23.600	24.310	23.394	3,824,814
2023-12-27	23.380	24.000	22.970	23.750	22.855	3,573,057
2023-12-26	22.900	24.500	22.350	23.450	22.567	4,853,004
2023-12-25	23.620	23.700	22.780	22.950	22.085	3,355,378
2023-12-22	25.030	25.080	23.610	23.770	22.875	6,184,826
2023-12-21	25.250	25.650	24.600	25.030	24.087	7,145,563
2023-12-20	24.020	26.580	24.020	25.100	24.154	8,804,206
2023-12-19	24.320	24.320	23.990	24.160	23.250	724,063
2023-12-18	24.100	24.660	24.020	24.320	23.404	1,180,000
2023-12-15	24.300	24.400	24.030	24.270	23.356	974,152
2023-12-14	24.080	24.540	23.990	24.280	23.365	1,426,478
2023-12-13	23.800	24.620	23.700	24.110	23.202	1,878,771
2023-12-12	23.300	24.130	23.210	23.840	22.942	1,281,226
2023-12-11	23.160	23.420	22.740	23.380	22.499	1,028,126
2023-12-08	23.540	23.690	23.030	23.380	22.499	1,051,600
2023-12-07	23.850	23.850	23.400	23.400	22.519	1,051,789
2023-12-06	23.600	23.970	23.530	23.710	22.817	1,017,200
2023-12-05	24.060	24.130	23.660	23.660	22.769	1,206,500
2023-12-04	24.440	24.500	24.000	24.180	23.269	1,375,800
2023-12-01	24.360	24.560	24.200	24.380	23.462	1,854,189
2023-11-30	24.200	24.420	24.030	24.370	23.452	1,079,615
2023-11-29	24.470	24.610	24.240	24.310	23.394	989,900
2023-11-28	24.200	24.470	23.860	24.460	23.539	956,078
2023-11-27	24.300	24.300	23.950	24.020	23.115	735,050
2023-11-24	24.550	24.580	23.980	24.240	23.327	1,425,163
2023-11-23	24.210	24.660	24.210	24.630	23.702	1,106,700
2023-11-22	24.560	24.770	24.240	24.320	23.404	1,121,104
2023-11-21	24.780	24.950	24.500	24.570	23.644	1,185,600
2023-11-20	24.600	24.780	24.380	24.780	23.847	950,352
2023-11-17	24.390	24.640	24.190	24.530	23.606	901,900
2023-11-16	24.610	24.750	24.400	24.400	23.481	1,190,800
2023-11-15	24.830	24.890	24.520	24.760	23.827	1,287,800
2023-11-14	24.900	24.900	24.460	24.680	23.750	1,374,600
2023-11-13	24.100	24.780	24.100	24.750	23.818	2,209,890
2023-11-10	23.900	24.140	23.750	24.010	23.106	1,008,752
2023-11-09	23.960	24.200	23.840	24.030	23.125	1,449,704
2023-11-08	23.860	24.140	23.780	24.040	23.134	1,727,200
2023-11-07	23.980	24.060	23.700	23.980	23.077	1,907,600
2023-11-06	23.710	24.120	23.710	24.020	23.115	1,926,363
2023-11-03	23.310	23.920	23.210	23.710	22.817	2,457,163
2023-11-02	23.400	23.450	23.000	23.040	22.172	1,536,926

← NewerPage 12 of 16 · 959 trading daysOlder →

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.