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
2024-10-29	21.260	21.360	20.800	20.810	20.365	1,699,400
2024-10-28	21.080	21.280	20.990	21.260	20.805	2,092,900
2024-10-25	20.850	21.210	20.850	21.090	20.639	1,383,704
2024-10-24	20.880	20.990	20.750	20.910	20.463	971,605
2024-10-23	20.920	21.050	20.680	20.860	20.414	1,566,955
2024-10-22	20.800	20.980	20.620	20.910	20.463	1,690,255
2024-10-21	20.820	20.990	20.560	20.780	20.335	2,456,616
2024-10-18	20.670	21.100	20.300	20.920	20.473	3,396,445
2024-10-17	20.390	21.880	20.040	20.750	20.306	5,231,110
2024-10-16	19.700	20.960	19.510	20.530	20.091	3,510,522
2024-10-15	20.060	20.310	19.700	19.700	19.279	1,150,400
2024-10-14	19.800	20.200	19.700	20.190	19.758	1,260,800
2024-10-11	20.240	20.390	19.560	19.800	19.376	1,923,505
2024-10-10	20.290	20.790	20.120	20.390	19.954	2,119,900
2024-10-09	21.500	21.650	20.080	20.080	19.650	2,854,518
2024-10-08	22.900	23.000	20.940	21.880	21.412	5,421,697
2024-09-30	20.330	21.270	19.720	21.160	20.707	5,504,945
2024-09-27	19.330	19.780	19.170	19.620	19.200	2,044,800
2024-09-26	18.660	19.130	18.650	19.120	18.711	1,396,400
2024-09-25	18.900	19.150	18.640	18.740	18.339	2,019,700
2024-09-24	18.410	18.830	18.410	18.770	18.368	1,231,100
2024-09-23	18.390	18.580	18.280	18.500	18.104	554,300
2024-09-20	18.340	18.510	18.120	18.510	18.114	649,600
2024-09-19	18.470	18.530	17.990	18.340	17.948	711,100
2024-09-18	18.280	18.550	17.820	18.130	17.742	771,200
2024-09-13	18.670	18.750	18.210	18.270	17.879	581,800
2024-09-12	19.030	19.180	18.630	18.670	18.271	616,400
2024-09-11	19.030	19.210	18.880	19.020	18.613	739,700
2024-09-10	18.600	19.230	18.430	19.030	18.623	1,076,100
2024-09-09	18.400	18.730	18.330	18.620	18.222	610,700
2024-09-06	18.970	19.090	18.600	18.610	18.212	733,500
2024-09-05	18.840	19.060	18.760	19.000	18.594	745,600
2024-09-04	18.790	18.970	18.710	18.800	18.398	529,600
2024-09-03	18.800	19.040	18.680	18.970	18.564	724,500
2024-09-02	18.820	19.110	18.690	18.700	18.300	1,003,400
2024-08-30	18.680	19.380	18.680	18.880	18.476	1,972,783
2024-08-29	18.450	18.650	18.300	18.550	18.153	729,500
2024-08-28	18.060	18.480	17.950	18.450	18.055	579,500
2024-08-27	18.470	18.480	17.950	18.060	17.674	963,743
2024-08-26	18.320	18.550	18.090	18.380	17.987	618,300
2024-08-23	18.570	18.570	18.060	18.240	17.850	622,600
2024-08-22	18.980	19.040	18.400	18.440	18.046	731,600
2024-08-21	18.950	19.070	18.670	18.880	18.476	681,100
2024-08-20	19.450	19.450	18.880	18.930	18.525	989,400
2024-08-19	19.490	19.560	19.200	19.200	18.789	1,160,339
2024-08-16	18.980	19.390	18.980	19.380	18.965	1,958,479
2024-08-15	18.550	19.060	18.400	18.990	18.584	1,834,000
2024-08-14	18.860	19.560	18.710	18.750	18.349	2,115,600
2024-08-13	18.520	18.830	18.400	18.790	18.388	1,420,226
2024-08-12	18.400	18.760	18.200	18.680	18.280	1,361,196
2024-08-09	18.230	18.610	18.230	18.400	18.006	622,000
2024-08-08	18.430	18.550	18.210	18.330	17.938	641,400
2024-08-07	18.500	18.680	18.410	18.560	18.163	693,500
2024-08-06	18.090	18.560	18.080	18.530	18.134	856,907
2024-08-05	18.300	18.680	17.950	18.000	17.615	966,700
2024-08-02	18.640	18.850	18.400	18.490	18.094	1,026,300
2024-08-01	18.780	18.980	18.650	18.730	18.329	1,050,826
2024-07-31	18.370	18.840	18.290	18.750	18.349	1,399,500
2024-07-30	18.290	18.410	18.020	18.350	17.957	748,500
2024-07-29	18.330	18.480	18.090	18.190	17.801	703,226

← NewerPage 9 of 16 · 958 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.