Fujian Huoju Electronic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 75.120 | 79.380 | 74.240 | 78.440 | 76.771 | 8,169,845 |
| 2021-11-08 | 74.000 | 75.590 | 73.000 | 74.750 | 73.160 | 3,694,230 |
| 2021-11-05 | 77.380 | 78.100 | 73.030 | 74.300 | 72.720 | 7,696,876 |
| 2021-11-04 | 77.270 | 78.380 | 75.580 | 77.920 | 76.263 | 6,000,601 |
| 2021-11-03 | 77.770 | 79.800 | 74.890 | 76.870 | 75.235 | 6,726,666 |
| 2021-11-02 | 77.300 | 80.000 | 75.940 | 78.330 | 76.664 | 9,103,724 |
| 2021-11-01 | 74.050 | 77.750 | 73.930 | 76.160 | 74.540 | 6,410,792 |
| 2021-10-29 | 74.930 | 74.930 | 72.560 | 74.300 | 72.720 | 6,281,174 |
| 2021-10-28 | 74.080 | 76.900 | 73.500 | 74.690 | 73.101 | 5,148,709 |
| 2021-10-27 | 75.000 | 77.180 | 74.500 | 75.490 | 73.884 | 6,603,161 |
| 2021-10-26 | 74.260 | 75.550 | 73.850 | 74.200 | 72.622 | 2,171,464 |
| 2021-10-25 | 74.880 | 75.300 | 73.600 | 74.640 | 73.052 | 3,141,610 |
| 2021-10-22 | 74.130 | 75.650 | 73.310 | 74.980 | 73.385 | 2,479,191 |
| 2021-10-21 | 76.600 | 77.490 | 73.930 | 74.130 | 72.553 | 3,266,029 |
| 2021-10-20 | 74.000 | 78.210 | 73.800 | 76.580 | 74.951 | 7,110,850 |
| 2021-10-19 | 71.190 | 74.890 | 71.150 | 74.250 | 72.671 | 5,958,408 |
| 2021-10-18 | 72.490 | 73.180 | 70.130 | 71.230 | 69.715 | 4,741,471 |
| 2021-10-15 | 73.020 | 73.100 | 71.200 | 72.490 | 70.948 | 2,590,413 |
| 2021-10-14 | 70.360 | 73.210 | 70.000 | 72.650 | 71.105 | 4,640,891 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-16 | 0.3500 CNY |
| 2022-05-16 | 0.4800 CNY |
| 2021-07-09 | 0.3400 CNY |
| 2020-04-28 | 0.1700 CNY |
| 2019-06-17 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.