Fujian Highton Development Co., Ltd. (603162.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 8.95 | 9.39 | 8.94 | 9.30 | 9.30 | 6,611,514 |
| 27 Jun 2024 | 9.16 | 9.16 | 8.88 | 8.90 | 8.90 | 2,770,665 |
| 26 Jun 2024 | 8.94 | 9.15 | 8.81 | 9.13 | 9.13 | 2,966,505 |
| 25 Jun 2024 | 8.94 | 9.08 | 8.91 | 8.96 | 8.96 | 2,508,496 |
| 24 Jun 2024 | 9.35 | 9.35 | 8.98 | 8.99 | 8.99 | 3,643,667 |
| 21 Jun 2024 | 9.20 | 9.59 | 9.06 | 9.32 | 9.32 | 5,397,517 |
| 20 Jun 2024 | 9.05 | 9.35 | 9.05 | 9.16 | 9.16 | 3,610,171 |
| 19 Jun 2024 | 9.32 | 9.40 | 9.17 | 9.20 | 9.20 | 2,702,282 |
| 18 Jun 2024 | 9.08 | 9.38 | 9.07 | 9.36 | 9.36 | 3,999,056 |
| 17 Jun 2024 | 9.30 | 9.30 | 9.01 | 9.07 | 9.07 | 5,371,473 |
| 14 Jun 2024 | 9.30 | 9.41 | 9.25 | 9.35 | 9.35 | 4,815,618 |
| 13 Jun 2024 | 9.43 | 9.57 | 9.35 | 9.35 | 9.35 | 3,898,489 |
| 12 Jun 2024 | 9.58 | 9.58 | 9.40 | 9.57 | 9.57 | 4,131,092 |
| 11 Jun 2024 | 9.63 | 9.63 | 9.26 | 9.46 | 9.46 | 5,744,096 |
| 07 Jun 2024 | 9.34 | 9.61 | 9.30 | 9.59 | 9.59 | 4,753,767 |
| 06 Jun 2024 | 9.51 | 9.68 | 9.30 | 9.35 | 9.35 | 5,347,188 |
| 05 Jun 2024 | 9.73 | 9.76 | 9.45 | 9.49 | 9.49 | 5,331,210 |
| 04 Jun 2024 | 9.58 | 9.79 | 9.42 | 9.78 | 9.78 | 8,595,804 |
| 03 Jun 2024 | 9.86 | 10.28 | 9.79 | 9.86 | 9.86 | 13,245,199 |
| 31 May 2024 | 9.53 | 9.79 | 9.51 | 9.72 | 9.72 | 4,450,244 |
| 30 May 2024 | 9.72 | 9.75 | 9.51 | 9.58 | 9.58 | 5,420,895 |
| 29 May 2024 | 9.72 | 9.92 | 9.50 | 9.83 | 9.83 | 7,099,253 |
| 28 May 2024 | 9.73 | 10.03 | 9.58 | 9.72 | 9.72 | 7,611,843 |
| 27 May 2024 | 9.59 | 9.88 | 9.59 | 9.82 | 9.82 | 5,059,221 |
| 24 May 2024 | 9.63 | 9.78 | 9.60 | 9.62 | 9.62 | 2,489,058 |
| 23 May 2024 | 9.88 | 9.88 | 9.63 | 9.67 | 9.67 | 4,170,049 |
| 22 May 2024 | 9.93 | 9.94 | 9.79 | 9.84 | 9.84 | 3,731,271 |
| 21 May 2024 | 9.95 | 10.03 | 9.81 | 9.86 | 9.86 | 4,288,052 |
| 20 May 2024 | 9.82 | 10.03 | 9.81 | 9.96 | 9.96 | 5,471,305 |
| 17 May 2024 | 9.67 | 9.84 | 9.61 | 9.77 | 9.77 | 5,890,179 |
| 16 May 2024 | 9.96 | 9.97 | 9.70 | 9.72 | 9.72 | 6,562,295 |
| 15 May 2024 | 9.80 | 10.06 | 9.75 | 9.87 | 9.87 | 6,833,302 |
| 14 May 2024 | 10.33 | 10.33 | 9.90 | 9.93 | 9.93 | 13,331,476 |
| 13 May 2024 | 10.00 | 10.48 | 9.90 | 10.33 | 10.33 | 14,893,257 |
| 10 May 2024 | 10.06 | 10.16 | 9.78 | 10.00 | 10.00 | 12,754,804 |
| 09 May 2024 | 9.66 | 10.07 | 9.62 | 10.00 | 10.00 | 12,823,637 |
| 08 May 2024 | 9.69 | 9.99 | 9.56 | 9.61 | 9.61 | 8,628,696 |
| 07 May 2024 | 9.58 | 9.69 | 9.51 | 9.67 | 9.67 | 7,626,774 |
| 06 May 2024 | 9.41 | 9.61 | 9.28 | 9.58 | 9.58 | 7,880,019 |
| 06 May 2024 | 0.15 Dividend | |||||
| 06 May 2024 | 1.48:1 Stock split | |||||
| 30 Apr 2024 | 9.59 | 9.60 | 9.41 | 9.52 | 9.37 | 7,234,488 |
| 29 Apr 2024 | 9.49 | 9.57 | 9.33 | 9.54 | 9.39 | 9,115,359 |
| 26 Apr 2024 | 9.36 | 9.70 | 9.36 | 9.49 | 9.34 | 10,709,601 |
| 25 Apr 2024 | 9.39 | 9.65 | 9.34 | 9.49 | 9.34 | 9,024,369 |
| 24 Apr 2024 | 9.15 | 9.26 | 9.06 | 9.25 | 9.10 | 4,763,627 |
| 23 Apr 2024 | 9.14 | 9.30 | 9.04 | 9.24 | 9.09 | 5,924,719 |
| 22 Apr 2024 | 9.14 | 9.55 | 9.11 | 9.27 | 9.12 | 12,629,618 |
| 19 Apr 2024 | 8.84 | 9.42 | 8.79 | 9.14 | 8.99 | 11,223,264 |
| 18 Apr 2024 | 8.89 | 8.99 | 8.73 | 8.83 | 8.69 | 5,617,875 |
| 17 Apr 2024 | 8.44 | 8.94 | 8.43 | 8.93 | 8.79 | 7,195,280 |
| 16 Apr 2024 | 8.87 | 8.97 | 8.37 | 8.37 | 8.24 | 8,831,722 |
| 15 Apr 2024 | 9.32 | 9.53 | 8.85 | 9.03 | 8.88 | 10,739,785 |
| 12 Apr 2024 | 8.94 | 9.55 | 8.93 | 9.18 | 9.03 | 10,536,239 |
| 11 Apr 2024 | 8.82 | 9.07 | 8.74 | 8.94 | 8.80 | 5,319,309 |
| 10 Apr 2024 | 8.95 | 9.01 | 8.76 | 8.85 | 8.71 | 4,604,388 |
| 09 Apr 2024 | 8.80 | 9.02 | 8.78 | 8.94 | 8.80 | 5,379,339 |
| 08 Apr 2024 | 9.32 | 9.32 | 8.84 | 8.87 | 8.73 | 12,908,477 |
| 03 Apr 2024 | 9.63 | 9.80 | 9.18 | 9.49 | 9.34 | 17,216,789 |
| 02 Apr 2024 | 8.96 | 9.40 | 8.92 | 9.39 | 9.24 | 12,064,517 |
| 01 Apr 2024 | 8.96 | 9.05 | 8.86 | 8.95 | 8.80 | 9,721,505 |
| 29 Mar 2024 | 9.39 | 9.50 | 8.73 | 8.97 | 8.82 | 9,902,101 |
| 28 Mar 2024 | 9.32 | 9.55 | 9.28 | 9.45 | 9.30 | 2,350,565 |
| 27 Mar 2024 | 9.51 | 9.68 | 9.29 | 9.30 | 9.16 | 2,544,581 |
| 26 Mar 2024 | 9.72 | 9.72 | 9.49 | 9.57 | 9.42 | 2,596,689 |
| 25 Mar 2024 | 9.78 | 9.86 | 9.65 | 9.68 | 9.53 | 3,107,825 |
| 22 Mar 2024 | 10.07 | 10.07 | 9.74 | 9.78 | 9.63 | 4,389,511 |
| 21 Mar 2024 | 10.18 | 10.29 | 9.99 | 10.01 | 9.86 | 5,617,424 |
| 20 Mar 2024 | 9.99 | 10.20 | 9.95 | 10.19 | 10.03 | 3,784,049 |
| 19 Mar 2024 | 10.02 | 10.11 | 9.94 | 10.03 | 9.88 | 3,256,889 |
| 18 Mar 2024 | 9.90 | 10.03 | 9.89 | 10.02 | 9.86 | 3,530,350 |
| 15 Mar 2024 | 9.70 | 9.91 | 9.61 | 9.90 | 9.74 | 4,979,279 |
| 14 Mar 2024 | 9.74 | 9.83 | 9.65 | 9.75 | 9.60 | 3,293,877 |
| 13 Mar 2024 | 9.92 | 9.92 | 9.68 | 9.73 | 9.58 | 3,025,749 |
| 12 Mar 2024 | 9.59 | 9.78 | 9.56 | 9.76 | 9.61 | 2,964,357 |
| 11 Mar 2024 | 9.50 | 9.61 | 9.45 | 9.61 | 9.46 | 2,048,923 |
| 08 Mar 2024 | 9.49 | 9.54 | 9.32 | 9.51 | 9.36 | 2,137,774 |
| 07 Mar 2024 | 9.67 | 9.71 | 9.46 | 9.46 | 9.31 | 2,626,720 |
| 06 Mar 2024 | 9.49 | 9.66 | 9.46 | 9.58 | 9.43 | 1,846,274 |
| 05 Mar 2024 | 9.59 | 9.59 | 9.45 | 9.52 | 9.37 | 2,472,405 |
| 04 Mar 2024 | 9.74 | 9.75 | 9.43 | 9.63 | 9.48 | 2,752,509 |
| 01 Mar 2024 | 9.64 | 9.78 | 9.58 | 9.72 | 9.57 | 2,630,512 |
| 29 Feb 2024 | 9.46 | 9.76 | 9.41 | 9.73 | 9.58 | 3,891,121 |
| 28 Feb 2024 | 10.05 | 10.26 | 9.55 | 9.55 | 9.40 | 5,676,664 |
| 27 Feb 2024 | 9.93 | 10.10 | 9.90 | 10.09 | 9.94 | 3,233,937 |
| 26 Feb 2024 | 9.93 | 10.10 | 9.86 | 9.99 | 9.84 | 3,084,988 |
| 23 Feb 2024 | 9.78 | 9.97 | 9.73 | 9.94 | 9.78 | 3,283,792 |
| 22 Feb 2024 | 9.76 | 9.82 | 9.66 | 9.78 | 9.62 | 2,360,289 |
| 21 Feb 2024 | 9.46 | 9.89 | 9.41 | 9.74 | 9.59 | 4,909,757 |
| 20 Feb 2024 | 9.53 | 9.58 | 9.37 | 9.56 | 9.41 | 3,787,176 |
| 19 Feb 2024 | 9.43 | 9.57 | 9.19 | 9.53 | 9.38 | 5,261,349 |
| 08 Feb 2024 | 9.45 | 9.45 | 8.84 | 9.33 | 9.18 | 6,217,596 |
| 07 Feb 2024 | 8.85 | 9.59 | 8.78 | 9.23 | 9.08 | 7,170,262 |
| 06 Feb 2024 | 8.22 | 9.03 | 8.03 | 8.78 | 8.65 | 4,414,470 |
| 05 Feb 2024 | 8.76 | 8.76 | 8.03 | 8.33 | 8.20 | 5,742,923 |
| 02 Feb 2024 | 9.28 | 9.39 | 8.52 | 8.82 | 8.69 | 4,802,671 |
| 01 Feb 2024 | 9.29 | 9.53 | 9.13 | 9.28 | 9.14 | 2,776,099 |
| 31 Jan 2024 | 9.60 | 9.79 | 9.28 | 9.30 | 9.15 | 3,807,095 |
| 30 Jan 2024 | 9.86 | 10.00 | 9.69 | 9.70 | 9.54 | 3,092,134 |
| 29 Jan 2024 | 10.20 | 10.28 | 9.98 | 9.99 | 9.83 | 4,338,534 |
| *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.