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
2023-11-01	23.410	23.580	23.340	23.430	22.547	938,366
2023-10-31	23.790	23.800	23.230	23.490	22.605	1,559,100
2023-10-30	23.500	23.820	23.230	23.780	22.884	1,759,463
2023-10-27	23.550	23.910	23.180	23.750	22.855	1,908,963
2023-10-26	23.690	23.800	23.270	23.560	22.673	1,862,745
2023-10-25	23.670	24.170	23.600	23.880	22.980	3,286,326
2023-10-24	22.360	23.100	22.360	23.090	22.220	1,913,663
2023-10-23	22.790	23.070	22.220	22.440	21.595	1,812,240
2023-10-20	23.540	23.570	22.880	23.070	22.201	1,905,100
2023-10-19	22.930	23.750	22.680	23.370	22.490	2,493,800
2023-10-18	24.500	24.600	23.180	23.350	22.470	3,835,550
2023-10-17	26.210	26.300	24.170	24.560	23.635	5,351,807
2023-10-16	25.760	26.200	25.570	26.200	25.213	4,491,952
2023-10-13	25.640	25.980	25.380	25.740	24.770	3,922,030
2023-10-12	26.590	26.900	25.560	25.840	24.867	6,904,243
2023-10-11	26.370	27.320	25.890	27.060	26.041	8,099,922
2023-10-10	26.620	27.500	26.150	26.630	25.627	8,906,705
2023-10-09	26.200	27.070	25.520	26.880	25.867	10,074,881
2023-09-28	28.000	28.390	26.270	27.180	26.156	14,757,085
2023-09-27	28.900	28.900	28.900	28.900	27.811	3,382,718
2023-09-26	23.990	26.270	23.810	26.270	25.280	3,896,997
2023-09-25	24.010	24.220	23.570	23.880	22.980	1,219,616
2023-09-22	23.470	24.300	23.250	24.300	23.385	1,186,843
2023-09-21	23.980	24.170	23.470	23.470	22.586	1,109,205
2023-09-20	23.750	24.570	23.750	23.980	23.077	1,584,000
2023-09-19	24.200	24.430	23.850	23.950	23.048	1,277,263
2023-09-18	23.370	24.560	23.310	24.180	23.269	2,245,389
2023-09-15	23.810	24.020	23.420	23.470	22.586	2,116,500
2023-09-14	25.080	25.120	23.830	23.870	22.971	3,740,163
2023-09-13	25.390	25.860	24.500	25.130	24.183	5,414,863
2023-09-12	24.610	24.800	24.350	24.430	23.510	998,300
2023-09-11	24.500	25.070	24.100	24.670	23.741	1,277,681
2023-09-08	24.660	24.760	24.350	24.490	23.567	905,000
2023-09-07	24.910	24.920	24.420	24.420	23.500	1,028,600
2023-09-06	25.120	25.240	24.810	24.920	23.981	1,557,827
2023-09-05	25.530	25.530	24.920	25.130	24.183	1,686,000
2023-09-04	24.930	25.800	24.800	25.410	24.453	2,453,868
2023-09-01	24.880	25.120	24.700	24.900	23.962	1,546,867
2023-08-31	24.580	25.200	24.340	24.880	23.943	2,960,663
2023-08-30	23.970	25.520	23.960	24.520	23.596	6,231,834
2023-08-29	21.610	23.250	21.610	23.200	22.326	3,170,545
2023-08-28	22.400	22.610	21.720	21.740	20.921	2,424,645
2023-08-25	22.710	22.880	21.210	21.430	20.623	3,552,463
2023-08-24	24.090	24.210	22.720	22.910	22.047	3,881,000
2023-08-23	24.850	24.920	24.230	24.230	23.317	2,494,100
2023-08-22	25.270	25.660	24.500	24.950	24.010	4,014,498
2023-08-21	25.160	26.100	25.150	25.210	24.260	5,675,924
2023-08-18	24.710	26.900	24.690	25.120	24.174	7,708,190
2023-08-17	24.110	24.780	23.060	24.670	23.741	4,827,878
2023-08-16	23.760	24.660	23.590	24.030	23.125	3,280,666
2023-08-15	23.520	23.950	23.520	23.760	22.865	951,200
2023-08-14	23.510	23.680	23.000	23.610	22.721	976,626
2023-08-11	23.840	23.950	23.600	23.600	22.711	857,570
2023-08-10	23.600	23.870	23.550	23.800	22.903	615,341
2023-08-09	23.870	23.870	23.550	23.640	22.749	707,252
2023-08-08	23.720	23.900	23.630	23.870	22.971	717,500
2023-08-07	23.790	23.910	23.610	23.720	22.826	768,300
2023-08-04	23.990	24.120	23.800	23.820	22.923	944,796
2023-08-03	24.280	24.330	23.900	23.990	23.086	987,300
2023-08-02	24.250	24.500	24.250	24.330	23.414	800,563

← NewerPage 13 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.