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
2023-02-06	24.900	25.090	24.860	24.920	23.677	814,600
2023-02-03	25.040	25.110	24.710	24.900	23.658	1,185,624
2023-02-02	25.220	25.230	24.960	25.040	23.791	1,232,595
2023-02-01	25.030	25.190	24.850	25.170	23.915	1,569,663
2023-01-31	24.710	24.950	24.620	24.950	23.706	1,199,113
2023-01-30	25.000	25.100	24.690	24.710	23.478	1,447,568
2023-01-20	24.280	24.650	24.280	24.650	23.421	1,119,244
2023-01-19	24.280	24.330	24.210	24.270	23.060	850,235
2023-01-18	24.260	24.400	24.200	24.220	23.012	705,663
2023-01-17	24.200	24.450	24.200	24.260	23.050	876,979
2023-01-16	24.020	24.390	24.020	24.280	23.069	907,931
2023-01-13	23.990	24.320	23.990	24.170	22.965	883,897
2023-01-12	23.950	24.180	23.800	24.010	22.813	946,072
2023-01-11	24.590	24.670	24.040	24.040	22.841	1,208,873
2023-01-10	24.570	24.630	24.370	24.430	23.212	999,419
2023-01-09	24.400	24.630	24.400	24.510	23.288	1,195,193
2023-01-06	24.840	24.840	24.420	24.420	23.202	1,487,642
2023-01-05	25.110	25.240	24.500	24.800	23.563	2,314,282
2023-01-04	24.900	26.550	24.880	25.260	24.000	3,368,256
2023-01-03	24.250	25.050	24.240	25.040	23.791	2,575,897
2022-12-30	23.850	25.200	23.760	24.500	23.278	2,395,327
2022-12-29	24.350	24.690	23.880	23.900	22.708	1,566,205
2022-12-28	24.230	24.900	23.850	24.650	23.421	2,267,472
2022-12-27	24.020	24.530	23.940	24.370	23.155	1,754,165
2022-12-26	23.800	24.060	23.700	24.010	22.813	1,116,030
2022-12-23	23.610	23.840	23.420	23.690	22.509	1,177,857
2022-12-22	24.390	24.480	23.590	23.700	22.518	1,635,845
2022-12-21	24.880	25.240	24.120	24.200	22.993	1,823,629
2022-12-20	25.590	25.600	24.900	24.990	23.744	1,843,642
2022-12-19	27.080	27.100	25.680	25.680	24.399	2,481,314
2022-12-16	26.890	27.310	26.670	26.980	25.635	2,051,904
2022-12-15	26.760	27.070	26.550	27.070	25.720	2,038,027
2022-12-14	26.950	27.140	26.800	26.820	25.483	2,104,506
2022-12-13	27.570	27.800	27.040	27.060	25.711	2,749,712
2022-12-12	27.800	27.950	27.520	27.570	26.195	2,449,349
2022-12-09	28.320	28.480	28.010	28.040	26.642	2,312,822
2022-12-08	28.250	28.390	27.900	28.370	26.955	2,652,655
2022-12-07	28.310	28.420	28.020	28.200	26.794	3,995,283
2022-12-06	29.480	29.480	28.010	28.690	27.259	7,055,845
2022-12-05	29.850	31.700	29.590	29.790	28.304	9,026,725
2022-12-02	29.510	30.230	29.180	29.790	28.304	5,192,661
2022-12-01	29.260	30.400	28.860	29.420	27.953	6,291,453
2022-11-30	28.750	29.450	28.750	28.870	27.430	4,516,403
2022-11-29	28.880	30.600	28.390	29.260	27.801	7,443,443
2022-11-28	29.100	29.110	28.200	28.640	27.212	4,346,605
2022-11-25	29.860	30.600	28.920	29.550	28.076	7,134,795
2022-11-24	28.590	31.990	28.570	29.940	28.447	11,876,205
2022-11-23	28.030	29.200	27.370	29.080	27.630	6,147,663
2022-11-22	27.550	29.100	27.510	28.300	26.889	4,526,738
2022-11-21	28.450	28.490	27.500	27.690	26.309	3,980,132
2022-11-18	28.950	29.280	28.710	28.720	27.288	3,332,037
2022-11-17	29.010	29.070	28.650	28.950	27.506	3,236,645
2022-11-16	29.260	29.400	28.860	29.110	27.658	4,441,769
2022-11-15	28.990	29.440	28.680	29.280	27.820	4,481,424
2022-11-14	29.700	29.780	28.800	29.150	27.696	5,856,004
2022-11-11	29.330	31.300	28.500	30.230	28.723	9,868,785
2022-11-10	29.700	30.260	28.840	29.000	27.554	9,391,008
2022-11-09	33.990	33.990	30.830	31.090	29.540	12,731,312
2022-11-08	28.500	34.200	28.500	34.200	32.495	13,657,028

← NewerPage 16 of 16 · 959 trading days

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.