Anhui Honglu Steel Construction(Group) CO., LTD (002541.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 20.05 | 19.70 | 19.07 | 19.37 | 19.37 | 3,844,559 |
| 28 May 2024 | 20.02 | 20.08 | 19.30 | 19.38 | 19.38 | 5,923,128 |
| 27 May 2024 | 20.08 | 20.25 | 19.66 | 20.02 | 20.02 | 3,298,773 |
| 24 May 2024 | 20.05 | 20.42 | 19.95 | 20.01 | 20.01 | 3,210,586 |
| 23 May 2024 | 20.56 | 20.56 | 20.06 | 20.16 | 20.16 | 3,140,041 |
| 22 May 2024 | 20.28 | 20.86 | 20.04 | 20.60 | 20.60 | 6,344,909 |
| 21 May 2024 | 20.60 | 20.66 | 19.94 | 20.17 | 20.17 | 4,990,571 |
| 21 May 2024 | 0.52 Dividend | |||||
| 20 May 2024 | 21.40 | 21.67 | 21.01 | 21.17 | 20.65 | 7,825,690 |
| 17 May 2024 | 20.48 | 21.89 | 20.31 | 21.29 | 20.77 | 8,209,114 |
| 16 May 2024 | 20.21 | 20.83 | 19.81 | 20.48 | 19.98 | 8,370,148 |
| 15 May 2024 | 20.40 | 20.70 | 20.08 | 20.18 | 19.68 | 3,595,489 |
| 14 May 2024 | 20.38 | 20.65 | 20.01 | 20.62 | 20.11 | 5,679,602 |
| 13 May 2024 | 20.35 | 20.44 | 19.76 | 20.17 | 19.67 | 6,398,499 |
| 10 May 2024 | 20.75 | 20.96 | 20.30 | 20.60 | 20.09 | 8,806,765 |
| 09 May 2024 | 19.15 | 20.88 | 19.15 | 20.80 | 20.29 | 12,571,024 |
| 08 May 2024 | 20.10 | 20.28 | 19.01 | 19.17 | 18.70 | 8,056,846 |
| 07 May 2024 | 20.10 | 20.46 | 19.92 | 20.30 | 19.80 | 5,703,190 |
| 06 May 2024 | 19.30 | 20.48 | 19.26 | 20.32 | 19.82 | 13,954,744 |
| 30 Apr 2024 | 18.85 | 19.28 | 18.50 | 19.05 | 18.58 | 8,775,500 |
| 29 Apr 2024 | 18.07 | 19.04 | 17.78 | 18.85 | 18.39 | 10,669,586 |
| 26 Apr 2024 | 18.38 | 18.50 | 17.76 | 18.43 | 17.98 | 10,289,215 |
| 25 Apr 2024 | 18.99 | 19.14 | 18.36 | 18.42 | 17.97 | 9,019,895 |
| 24 Apr 2024 | 18.86 | 19.38 | 18.53 | 19.11 | 18.64 | 9,267,522 |
| 23 Apr 2024 | 19.11 | 19.48 | 18.54 | 19.01 | 18.54 | 14,102,079 |
| 22 Apr 2024 | 18.15 | 19.42 | 18.00 | 19.34 | 18.86 | 17,570,827 |
| 19 Apr 2024 | 18.15 | 18.55 | 18.00 | 18.54 | 18.08 | 8,891,380 |
| 18 Apr 2024 | 18.33 | 18.97 | 18.14 | 18.33 | 17.88 | 10,724,517 |
| 17 Apr 2024 | 18.11 | 18.62 | 17.92 | 18.44 | 17.99 | 12,999,900 |
| 16 Apr 2024 | 18.56 | 18.57 | 17.80 | 18.03 | 17.59 | 10,740,732 |
| 15 Apr 2024 | 17.95 | 19.05 | 17.63 | 18.66 | 18.20 | 16,439,687 |
| 12 Apr 2024 | 17.11 | 18.40 | 17.11 | 17.99 | 17.55 | 14,033,240 |
| 11 Apr 2024 | 16.98 | 17.39 | 16.70 | 17.15 | 16.73 | 6,429,390 |
| 10 Apr 2024 | 17.24 | 17.60 | 16.80 | 16.95 | 16.53 | 7,095,712 |
| 09 Apr 2024 | 16.95 | 17.45 | 16.87 | 17.30 | 16.88 | 9,173,490 |
| 08 Apr 2024 | 17.39 | 17.79 | 17.02 | 17.06 | 16.64 | 14,396,952 |
| 03 Apr 2024 | 16.77 | 17.58 | 16.77 | 17.43 | 17.00 | 18,211,084 |
| 02 Apr 2024 | 16.69 | 17.32 | 16.08 | 16.93 | 16.51 | 24,940,703 |
| 01 Apr 2024 | 15.14 | 16.45 | 15.09 | 16.45 | 16.05 | 11,298,513 |
| 29 Mar 2024 | 15.18 | 15.20 | 14.82 | 14.95 | 14.58 | 3,450,430 |
| 28 Mar 2024 | 14.98 | 15.36 | 14.95 | 15.11 | 14.74 | 5,731,560 |
| 27 Mar 2024 | 15.77 | 15.78 | 15.04 | 15.05 | 14.68 | 5,200,725 |
| 26 Mar 2024 | 15.60 | 15.88 | 15.48 | 15.79 | 15.40 | 5,062,185 |
| 25 Mar 2024 | 15.79 | 16.08 | 15.42 | 15.64 | 15.26 | 8,978,167 |
| 22 Mar 2024 | 16.93 | 16.93 | 15.72 | 15.77 | 15.38 | 11,824,163 |
| 21 Mar 2024 | 17.09 | 17.16 | 16.69 | 16.95 | 16.53 | 4,246,371 |
| 20 Mar 2024 | 17.55 | 17.55 | 16.86 | 17.09 | 16.67 | 5,076,114 |
| 19 Mar 2024 | 17.68 | 17.73 | 17.36 | 17.41 | 16.98 | 3,486,268 |
| 18 Mar 2024 | 17.77 | 17.90 | 17.42 | 17.59 | 17.16 | 5,355,326 |
| 15 Mar 2024 | 17.78 | 17.93 | 17.48 | 17.79 | 17.35 | 3,611,177 |
| 14 Mar 2024 | 17.93 | 18.53 | 17.70 | 17.89 | 17.45 | 6,333,790 |
| 13 Mar 2024 | 17.51 | 18.25 | 17.47 | 17.94 | 17.50 | 5,973,100 |
| 12 Mar 2024 | 17.08 | 17.60 | 17.08 | 17.57 | 17.14 | 4,749,290 |
| 11 Mar 2024 | 16.61 | 17.11 | 16.61 | 17.09 | 16.67 | 3,244,172 |
| 08 Mar 2024 | 16.58 | 16.77 | 16.43 | 16.68 | 16.27 | 3,762,300 |
| 07 Mar 2024 | 16.95 | 17.18 | 16.54 | 16.57 | 16.16 | 4,011,260 |
| 06 Mar 2024 | 16.79 | 17.15 | 16.61 | 16.96 | 16.54 | 3,419,443 |
| 05 Mar 2024 | 17.21 | 17.21 | 16.85 | 16.99 | 16.57 | 3,323,843 |
| 04 Mar 2024 | 17.34 | 17.42 | 16.90 | 17.23 | 16.81 | 3,125,645 |
| 01 Mar 2024 | 17.61 | 17.61 | 17.22 | 17.34 | 16.91 | 3,704,594 |
| 29 Feb 2024 | 16.85 | 17.65 | 16.58 | 17.60 | 17.17 | 8,718,011 |
| 28 Feb 2024 | 17.72 | 18.30 | 16.96 | 16.99 | 16.57 | 6,126,756 |
| 27 Feb 2024 | 17.41 | 17.82 | 17.31 | 17.82 | 17.38 | 3,642,016 |
| 26 Feb 2024 | 17.40 | 17.81 | 17.26 | 17.51 | 17.08 | 3,852,564 |
| 23 Feb 2024 | 17.27 | 17.43 | 16.96 | 17.43 | 17.00 | 4,455,831 |
| 22 Feb 2024 | 17.30 | 17.42 | 17.07 | 17.26 | 16.84 | 4,015,917 |
| 21 Feb 2024 | 16.62 | 17.88 | 16.44 | 17.40 | 16.97 | 6,786,789 |
| 20 Feb 2024 | 16.71 | 16.95 | 16.51 | 16.84 | 16.43 | 4,522,679 |
| 19 Feb 2024 | 17.20 | 17.35 | 16.55 | 16.87 | 16.46 | 7,562,200 |
| 08 Feb 2024 | 17.28 | 18.42 | 16.76 | 16.92 | 16.50 | 10,071,603 |
| 07 Feb 2024 | 16.47 | 17.48 | 16.26 | 17.00 | 16.58 | 9,734,830 |
| 06 Feb 2024 | 14.83 | 16.18 | 14.45 | 16.18 | 15.78 | 6,462,916 |
| 05 Feb 2024 | 15.43 | 15.50 | 14.20 | 14.71 | 14.35 | 9,870,410 |
| 02 Feb 2024 | 16.19 | 16.32 | 15.00 | 15.60 | 15.22 | 6,687,452 |
| 01 Feb 2024 | 16.42 | 16.71 | 15.93 | 16.22 | 15.82 | 4,897,356 |
| 31 Jan 2024 | 17.09 | 17.26 | 16.39 | 16.43 | 16.03 | 5,795,990 |
| 30 Jan 2024 | 17.59 | 17.75 | 17.13 | 17.19 | 16.77 | 2,962,733 |
| 29 Jan 2024 | 18.08 | 18.32 | 17.60 | 17.63 | 17.20 | 4,009,127 |
| 26 Jan 2024 | 18.08 | 18.50 | 17.96 | 18.03 | 17.59 | 3,166,226 |
| 25 Jan 2024 | 17.35 | 18.12 | 17.32 | 18.09 | 17.65 | 3,986,780 |
| 24 Jan 2024 | 17.42 | 17.42 | 16.66 | 17.36 | 16.93 | 3,782,113 |
| 23 Jan 2024 | 16.76 | 17.15 | 16.60 | 17.03 | 16.61 | 4,103,389 |
| 22 Jan 2024 | 17.87 | 18.12 | 16.71 | 16.82 | 16.41 | 6,502,548 |
| 19 Jan 2024 | 18.29 | 18.40 | 18.05 | 18.09 | 17.65 | 2,773,257 |
| 18 Jan 2024 | 18.50 | 18.50 | 17.63 | 18.39 | 17.94 | 4,093,186 |
| 17 Jan 2024 | 18.87 | 18.91 | 18.28 | 18.28 | 17.83 | 3,179,500 |
| 16 Jan 2024 | 18.89 | 19.15 | 18.66 | 18.88 | 18.42 | 4,308,067 |
| 15 Jan 2024 | 19.20 | 19.30 | 18.75 | 18.82 | 18.36 | 4,847,381 |
| 12 Jan 2024 | 19.26 | 19.68 | 19.07 | 19.12 | 18.65 | 4,675,708 |
| 11 Jan 2024 | 19.65 | 19.72 | 18.96 | 19.21 | 18.74 | 5,709,270 |
| 10 Jan 2024 | 19.84 | 19.93 | 19.49 | 19.77 | 19.28 | 3,161,200 |
| 09 Jan 2024 | 20.30 | 20.30 | 19.55 | 19.88 | 19.39 | 4,754,093 |
| 08 Jan 2024 | 20.90 | 21.09 | 20.20 | 20.30 | 19.80 | 2,738,664 |
| 05 Jan 2024 | 21.29 | 21.54 | 20.81 | 20.93 | 20.42 | 2,012,960 |
| 04 Jan 2024 | 21.34 | 21.37 | 20.74 | 21.32 | 20.80 | 2,982,800 |
| 03 Jan 2024 | 21.23 | 21.44 | 21.02 | 21.18 | 20.66 | 1,891,860 |
| 02 Jan 2024 | 22.00 | 22.02 | 21.22 | 21.22 | 20.70 | 2,943,296 |
| 29 Dec 2023 | 21.41 | 21.82 | 21.19 | 21.73 | 21.20 | 2,926,455 |
| 28 Dec 2023 | 20.42 | 21.58 | 20.15 | 21.40 | 20.87 | 3,745,260 |
| 27 Dec 2023 | 20.00 | 20.43 | 19.95 | 20.36 | 19.86 | 2,529,524 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.