Hunan Fazhan Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	13.520	14.220	13.430	14.020	13.848	31,095,693
2023-02-02	13.690	13.720	13.550	13.600	13.434	9,781,642
2023-02-01	13.600	13.680	13.460	13.680	13.513	14,139,132
2023-01-31	13.440	13.580	13.310	13.580	13.414	10,412,795
2023-01-30	13.450	13.650	13.440	13.580	13.414	13,347,202
2023-01-20	13.230	13.390	13.180	13.370	13.206	10,051,003
2023-01-19	13.290	13.290	13.070	13.180	13.019	7,871,798
2023-01-18	13.100	13.230	13.070	13.160	12.999	7,095,022
2023-01-17	13.060	13.330	13.050	13.150	12.989	9,594,442
2023-01-16	12.820	13.090	12.810	12.990	12.831	8,573,659
2023-01-13	12.890	13.040	12.850	12.900	12.742	7,841,966
2023-01-12	13.240	13.240	12.840	12.860	12.703	13,214,334
2023-01-11	13.320	13.360	13.100	13.180	13.019	9,071,545
2023-01-10	13.510	13.560	13.240	13.250	13.088	13,711,062
2023-01-09	13.560	13.850	13.520	13.560	13.394	14,512,048
2023-01-06	13.550	13.970	13.510	13.690	13.523	19,106,111
2023-01-05	13.650	13.680	13.400	13.550	13.384	12,175,194
2023-01-04	13.610	13.860	13.450	13.640	13.473	16,103,871
2023-01-03	13.210	13.660	13.150	13.610	13.444	14,575,784
2022-12-30	13.090	13.600	13.090	13.330	13.167	15,494,270
2022-12-29	14.100	14.280	13.220	13.360	13.197	32,786,037
2022-12-28	14.230	14.760	14.230	14.290	14.115	21,514,734
2022-12-27	14.300	14.900	14.140	14.510	14.332	24,625,954
2022-12-26	14.010	14.400	14.010	14.380	14.204	18,108,254
2022-12-23	14.820	14.820	14.010	14.220	14.046	27,632,862
2022-12-22	14.580	15.520	14.580	15.060	14.876	37,070,767
2022-12-21	14.900	15.170	14.580	14.740	14.560	34,332,055
2022-12-20	14.400	15.930	13.910	15.330	15.142	60,663,039
2022-12-19	14.370	15.200	14.350	14.700	14.520	39,526,958
2022-12-16	13.950	14.250	13.850	13.990	13.819	14,854,817
2022-12-15	14.330	14.340	13.910	14.090	13.918	14,535,951
2022-12-14	14.280	14.600	14.040	14.280	14.105	18,896,925
2022-12-13	14.260	14.570	14.260	14.380	14.204	15,636,425
2022-12-12	14.730	14.820	14.210	14.260	14.086	21,845,489
2022-12-09	14.680	14.950	14.680	14.730	14.550	16,488,105
2022-12-08	15.240	15.240	14.700	14.810	14.629	28,232,996
2022-12-07	15.680	15.680	15.340	15.390	15.202	28,827,867
2022-12-06	15.310	16.100	15.280	15.850	15.656	45,700,647
2022-12-05	15.290	15.630	15.120	15.530	15.340	37,268,910
2022-12-02	15.580	15.880	15.280	15.380	15.192	48,617,560
2022-12-01	16.990	17.300	15.670	15.780	15.587	99,383,125
2022-11-30	14.600	16.270	14.550	16.270	16.071	49,850,965
2022-11-29	14.280	15.140	13.990	14.790	14.609	35,207,203
2022-11-28	14.500	14.530	14.060	14.170	13.997	26,356,719
2022-11-25	15.280	15.290	14.550	14.770	14.589	29,398,968
2022-11-24	14.580	15.490	14.430	15.280	15.093	51,217,311
2022-11-23	14.300	14.980	14.280	14.790	14.609	33,599,023
2022-11-22	14.710	14.870	14.220	14.300	14.125	30,562,653
2022-11-21	14.500	15.340	14.110	15.130	14.945	45,890,550
2022-11-18	14.180	14.860	14.040	14.690	14.510	39,900,346
2022-11-17	14.100	14.470	14.060	14.270	14.095	23,852,035
2022-11-16	14.740	14.960	14.300	14.410	14.234	36,219,135
2022-11-15	14.710	14.960	14.440	14.890	14.708	45,046,616
2022-11-14	15.190	15.370	14.310	14.790	14.609	61,461,943
2022-11-11	15.210	16.520	15.210	15.440	15.251	90,530,858
2022-11-10	15.470	16.520	15.050	15.680	15.488	108,964,304
2022-11-09	13.540	15.020	13.540	15.020	14.836	62,526,429
2022-11-08	13.830	14.200	13.610	13.650	13.483	26,730,089
2022-11-07	13.660	14.490	13.420	14.000	13.829	44,762,924
2022-11-04	13.150	14.250	13.150	13.780	13.611	49,727,091

← NewerPage 16 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.0500 CNY
2025-06-18	0.0500 CNY
2024-06-14	0.0500 CNY
2022-06-02	0.1000 CNY
2021-05-27	0.1000 CNY
2020-06-08	0.0500 CNY
2019-05-15	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.