Fujian South Highway Machinery Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 22.650 | 24.860 | 22.470 | 24.860 | 24.328 | 6,442,163 |
| 2025-04-24 | 23.000 | 23.000 | 22.410 | 22.600 | 22.117 | 1,677,305 |
| 2025-04-23 | 22.770 | 23.180 | 22.560 | 23.040 | 22.547 | 2,549,400 |
| 2025-04-22 | 22.370 | 22.620 | 22.220 | 22.570 | 22.087 | 1,431,700 |
| 2025-04-21 | 22.190 | 22.460 | 21.980 | 22.390 | 21.911 | 1,203,000 |
| 2025-04-18 | 22.340 | 22.560 | 21.970 | 22.190 | 21.715 | 1,972,800 |
| 2025-04-17 | 22.070 | 22.570 | 22.050 | 22.340 | 21.862 | 1,947,952 |
| 2025-04-16 | 23.090 | 23.090 | 22.090 | 22.200 | 21.725 | 2,762,100 |
| 2025-04-15 | 22.580 | 23.190 | 22.210 | 23.070 | 22.577 | 3,133,700 |
| 2025-04-14 | 22.100 | 22.670 | 22.100 | 22.580 | 22.097 | 2,286,700 |
| 2025-04-11 | 21.500 | 22.290 | 21.400 | 22.010 | 21.539 | 2,451,600 |
| 2025-04-10 | 21.480 | 22.150 | 21.480 | 21.760 | 21.295 | 3,351,326 |
| 2025-04-09 | 20.200 | 21.380 | 18.700 | 21.220 | 20.766 | 4,253,463 |
| 2025-04-08 | 20.740 | 21.160 | 20.020 | 20.420 | 19.983 | 4,375,600 |
| 2025-04-07 | 22.000 | 22.220 | 21.170 | 21.170 | 20.717 | 3,074,200 |
| 2025-04-03 | 23.630 | 23.920 | 23.290 | 23.520 | 23.017 | 3,060,416 |
| 2025-04-02 | 23.660 | 24.250 | 23.530 | 23.910 | 23.399 | 3,794,577 |
| 2025-04-01 | 23.450 | 24.150 | 23.450 | 23.830 | 23.320 | 4,089,368 |
| 2025-03-31 | 24.260 | 24.520 | 23.200 | 23.650 | 23.144 | 5,208,050 |
| 2025-03-28 | 24.660 | 25.030 | 23.720 | 23.890 | 23.379 | 7,317,083 |
| 2025-03-27 | 26.800 | 27.660 | 25.100 | 25.180 | 24.641 | 9,860,285 |
| 2025-03-26 | 26.050 | 27.880 | 25.800 | 26.900 | 26.325 | 12,193,243 |
| 2025-03-25 | 30.000 | 32.330 | 27.720 | 27.720 | 27.127 | 17,493,693 |
| 2025-03-24 | 30.780 | 30.800 | 29.810 | 30.800 | 30.141 | 5,773,341 |
| 2025-03-21 | 24.960 | 28.000 | 24.720 | 28.000 | 27.401 | 9,215,656 |
| 2025-03-20 | 26.500 | 27.950 | 25.010 | 25.450 | 24.906 | 10,492,826 |
| 2025-03-19 | 25.110 | 25.470 | 24.700 | 25.410 | 24.866 | 4,160,200 |
| 2025-03-18 | 24.520 | 25.400 | 24.330 | 25.400 | 24.857 | 5,608,163 |
| 2025-03-17 | 24.250 | 24.980 | 24.110 | 24.560 | 24.035 | 3,172,961 |
| 2025-03-14 | 24.000 | 24.420 | 23.620 | 24.100 | 23.584 | 2,245,000 |
| 2025-03-13 | 23.800 | 23.930 | 23.300 | 23.730 | 23.222 | 1,808,500 |
| 2025-03-12 | 24.250 | 24.400 | 23.810 | 23.850 | 23.340 | 1,981,100 |
| 2025-03-11 | 24.190 | 24.540 | 23.920 | 24.130 | 23.614 | 2,270,863 |
| 2025-03-10 | 24.330 | 24.980 | 24.180 | 24.430 | 23.907 | 2,910,858 |
| 2025-03-07 | 24.120 | 24.580 | 24.050 | 24.290 | 23.770 | 2,919,052 |
| 2025-03-06 | 24.300 | 24.440 | 23.960 | 24.260 | 23.741 | 3,881,458 |
| 2025-03-05 | 23.420 | 24.580 | 23.420 | 24.470 | 23.947 | 4,769,778 |
| 2025-03-04 | 23.250 | 23.750 | 23.160 | 23.420 | 22.919 | 2,885,400 |
| 2025-03-03 | 23.160 | 24.380 | 23.090 | 23.720 | 23.213 | 3,428,078 |
| 2025-02-28 | 23.900 | 24.300 | 23.290 | 23.310 | 22.811 | 2,835,383 |
| 2025-02-27 | 24.310 | 24.490 | 23.500 | 23.900 | 23.389 | 3,052,671 |
| 2025-02-26 | 24.220 | 24.550 | 24.100 | 24.280 | 23.761 | 3,134,194 |
| 2025-02-25 | 25.150 | 25.150 | 24.390 | 24.410 | 23.888 | 4,889,732 |
| 2025-02-24 | 24.500 | 26.380 | 24.160 | 25.630 | 25.082 | 6,789,000 |
| 2025-02-21 | 24.550 | 24.850 | 24.000 | 24.770 | 24.240 | 5,408,200 |
| 2025-02-20 | 24.850 | 25.480 | 24.280 | 24.810 | 24.279 | 5,931,000 |
| 2025-02-19 | 24.000 | 25.350 | 24.000 | 25.200 | 24.661 | 8,228,926 |
| 2025-02-18 | 23.380 | 25.800 | 23.070 | 24.160 | 23.643 | 7,897,326 |
| 2025-02-17 | 22.880 | 24.050 | 22.510 | 23.780 | 23.271 | 5,914,626 |
| 2025-02-14 | 23.210 | 25.410 | 23.120 | 23.440 | 22.939 | 6,087,284 |
| 2025-02-13 | 23.500 | 23.970 | 23.030 | 23.100 | 22.606 | 5,244,494 |
| 2025-02-12 | 23.120 | 23.630 | 22.870 | 23.190 | 22.694 | 4,027,721 |
| 2025-02-11 | 22.970 | 23.290 | 22.710 | 23.280 | 22.782 | 4,969,590 |
| 2025-02-10 | 23.200 | 23.200 | 22.760 | 22.970 | 22.479 | 5,580,426 |
| 2025-02-07 | 24.370 | 24.370 | 23.300 | 23.430 | 22.929 | 10,342,479 |
| 2025-02-06 | 22.010 | 24.370 | 22.010 | 24.370 | 23.849 | 9,480,452 |
| 2025-02-05 | 21.910 | 22.520 | 21.560 | 22.150 | 21.676 | 2,323,963 |
| 2025-01-27 | 21.700 | 22.020 | 21.570 | 21.840 | 21.373 | 1,609,200 |
| 2025-01-24 | 21.220 | 21.710 | 21.160 | 21.700 | 21.236 | 1,817,300 |
| 2025-01-23 | 21.580 | 21.830 | 21.220 | 21.220 | 20.766 | 1,166,100 |
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.