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
2023-08-01	24.890	24.890	24.230	24.430	23.510	1,335,067
2023-07-31	24.570	24.980	24.360	24.750	23.818	1,986,926
2023-07-28	24.500	24.620	24.140	24.510	23.587	1,430,769
2023-07-27	24.630	24.960	24.430	24.540	23.616	1,425,300
2023-07-26	24.840	25.110	24.480	24.620	23.693	1,511,400
2023-07-25	23.800	25.360	23.680	24.880	23.943	3,270,000
2023-07-24	23.610	23.790	23.450	23.630	22.740	509,600
2023-07-21	23.730	24.030	23.560	23.620	22.730	767,900
2023-07-20	24.360	24.470	23.820	23.830	22.932	1,061,626
2023-07-19	24.540	24.690	24.170	24.330	23.414	842,500
2023-07-18	24.220	24.650	24.220	24.570	23.644	932,682
2023-07-17	24.500	24.540	24.160	24.280	23.365	653,563
2023-07-14	24.480	24.690	24.160	24.560	23.635	901,943
2023-07-13	24.060	24.360	24.060	24.320	23.404	676,102
2023-07-12	24.340	24.640	24.120	24.150	23.240	818,869
2023-07-11	24.010	24.420	24.010	24.400	23.481	759,913
2023-07-10	24.260	24.400	24.100	24.130	23.221	708,500
2023-07-07	24.250	24.440	24.120	24.260	23.346	663,615
2023-07-06	24.140	24.540	23.920	24.340	23.423	993,915
2023-07-05	24.650	24.650	24.190	24.230	23.317	1,284,300
2023-07-04	24.410	24.790	24.410	24.660	23.731	1,460,200
2023-07-03	24.750	24.980	24.330	24.380	23.462	1,666,327
2023-06-30	24.540	24.900	24.360	24.580	23.654	2,102,494
2023-06-29	23.790	25.000	23.640	24.690	23.760	3,766,547
2023-06-28	23.900	23.950	23.200	23.810	22.913	1,424,867
2023-06-27	23.580	24.100	23.540	23.960	23.057	1,680,489
2023-06-26	23.620	24.260	23.260	23.860	22.961	1,829,186
2023-06-21	23.910	24.500	23.600	23.620	22.730	1,378,700
2023-06-20	24.150	24.190	23.700	24.090	23.183	1,535,800
2023-06-19	24.000	24.440	23.900	24.120	23.211	1,135,263
2023-06-16	24.020	24.660	24.010	24.110	23.202	1,614,726
2023-06-15	23.750	24.330	23.740	24.080	23.173	1,414,441
2023-06-14	24.200	24.200	23.700	23.850	22.952	1,030,063
2023-06-13	24.030	24.410	23.840	24.040	23.134	1,182,326
2023-06-12	23.670	24.130	23.410	24.000	23.096	1,608,652
2023-06-09	23.410	24.050	23.410	23.850	22.952	1,824,928
2023-06-08	24.970	25.100	23.300	23.500	22.615	3,209,200
2023-06-07	25.560	25.650	24.890	25.250	23.991	2,472,637
2023-06-06	26.100	26.480	25.400	25.690	24.409	3,568,043
2023-06-05	24.760	26.690	24.600	26.510	25.188	6,655,113
2023-06-02	24.520	24.980	24.480	24.780	23.544	1,454,263
2023-06-01	25.000	25.200	24.640	24.720	23.487	1,722,177
2023-05-31	24.600	25.150	24.440	24.980	23.734	2,353,189
2023-05-30	24.550	25.080	24.310	24.520	23.297	1,619,115
2023-05-29	25.030	25.200	24.610	24.730	23.497	1,824,815
2023-05-26	25.330	25.430	24.680	25.270	24.010	2,928,115
2023-05-25	24.980	26.140	24.600	25.550	24.276	5,248,379
2023-05-24	24.700	25.130	24.450	24.700	23.468	1,921,526
2023-05-23	25.170	25.930	24.770	24.790	23.554	3,317,284
2023-05-22	24.500	25.470	24.470	25.230	23.972	4,378,927
2023-05-19	26.510	26.510	24.810	25.000	23.753	6,315,365
2023-05-18	23.770	26.110	23.770	26.110	24.808	5,637,293
2023-05-17	22.750	23.860	22.710	23.740	22.556	1,886,030
2023-05-16	22.970	23.070	22.710	22.740	21.606	572,689
2023-05-15	22.790	23.000	22.620	22.990	21.844	644,389
2023-05-12	23.140	23.160	22.860	22.880	21.739	540,501
2023-05-11	22.800	23.380	22.710	23.150	21.996	614,204
2023-05-10	23.300	23.300	22.980	23.050	21.901	428,100
2023-05-09	23.310	23.390	22.960	23.000	21.853	796,226
2023-05-08	23.250	23.680	23.230	23.400	22.233	693,715

← NewerPage 14 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.