Hunan Fazhan Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	13.950	14.780	13.380	13.640	13.473	74,728,061
2022-11-02	12.460	13.730	12.450	13.730	13.562	57,986,776
2022-11-01	11.560	12.660	11.500	12.480	12.327	30,957,498
2022-10-31	12.280	12.460	11.750	11.900	11.754	36,288,001
2022-10-28	12.580	13.550	12.500	13.050	12.890	54,893,366
2022-10-27	12.010	12.400	12.000	12.320	12.169	12,714,300
2022-10-26	12.180	12.250	12.010	12.090	11.942	9,262,126
2022-10-25	11.960	12.160	11.720	12.120	11.972	10,694,019
2022-10-24	11.990	12.380	11.820	12.000	11.853	13,261,111
2022-10-21	12.980	13.170	12.230	12.270	12.120	24,854,618
2022-10-20	12.300	12.640	12.210	12.600	12.446	11,542,400
2022-10-19	12.390	12.680	12.350	12.440	12.288	8,780,700
2022-10-18	12.630	12.750	12.500	12.520	12.367	9,247,010
2022-10-17	12.530	12.690	12.330	12.620	12.466	10,067,700
2022-10-14	12.420	12.600	12.350	12.530	12.377	10,024,700
2022-10-13	12.170	12.450	12.080	12.320	12.169	10,563,045
2022-10-12	11.820	12.200	11.750	12.180	12.031	9,699,567
2022-10-11	11.660	11.930	11.380	11.920	11.774	11,468,126
2022-10-10	11.710	12.030	11.540	11.670	11.527	9,421,026
2022-09-30	11.710	11.930	11.610	11.700	11.557	7,103,500
2022-09-29	11.930	12.040	11.630	11.790	11.646	9,338,400
2022-09-28	12.500	12.530	11.800	11.820	11.675	12,944,900
2022-09-27	12.450	12.600	12.090	12.550	12.396	11,595,310
2022-09-26	12.990	12.990	12.280	12.350	12.199	13,308,383
2022-09-23	13.220	13.500	13.060	13.110	12.950	9,416,082
2022-09-22	13.580	13.750	13.260	13.280	13.118	11,532,208
2022-09-21	13.190	13.670	13.010	13.660	13.493	14,666,227
2022-09-20	13.160	13.310	13.090	13.180	13.019	8,735,388
2022-09-19	13.690	13.700	13.000	13.010	12.851	16,605,168
2022-09-16	14.170	14.190	13.830	13.830	13.661	10,281,644
2022-09-15	14.250	14.380	13.820	14.370	14.194	18,620,151
2022-09-14	14.550	14.570	14.250	14.260	14.086	19,583,438
2022-09-13	15.100	15.100	14.750	14.870	14.688	21,942,290
2022-09-09	14.710	15.400	14.610	15.180	14.994	35,910,677
2022-09-08	15.100	15.240	14.660	14.670	14.491	25,159,653
2022-09-07	14.660	15.490	14.500	15.190	15.004	36,414,102
2022-09-06	14.700	15.030	14.570	14.860	14.678	26,759,356
2022-09-05	14.260	14.950	14.260	14.690	14.510	21,021,246
2022-09-02	14.120	14.590	14.120	14.340	14.165	13,717,168
2022-09-01	14.190	14.500	13.960	14.260	14.086	14,066,919
2022-08-31	14.300	14.370	13.900	14.060	13.888	16,027,937
2022-08-30	14.710	15.100	14.390	14.560	14.382	21,043,975
2022-08-29	13.820	14.900	13.700	14.540	14.362	26,235,747
2022-08-26	14.040	14.150	13.800	13.810	13.641	12,980,520
2022-08-25	13.810	14.260	13.700	14.030	13.858	15,321,000
2022-08-24	14.410	14.410	13.840	13.840	13.671	20,231,300
2022-08-23	14.400	14.670	14.350	14.460	14.283	12,665,317
2022-08-22	14.800	14.920	14.500	14.580	14.402	20,904,030
2022-08-19	14.470	15.500	14.290	14.970	14.787	37,551,795
2022-08-18	14.930	14.930	14.480	14.490	14.313	24,150,781
2022-08-17	15.120	15.230	14.850	14.990	14.807	26,510,367
2022-08-16	14.850	15.180	14.740	15.090	14.905	30,510,581
2022-08-15	14.480	14.760	14.360	14.700	14.520	21,792,000
2022-08-12	14.440	14.660	14.350	14.510	14.332	21,458,178
2022-08-11	14.200	15.480	14.050	14.660	14.481	39,779,770
2022-08-10	14.100	14.290	14.030	14.100	13.928	14,897,801
2022-08-09	14.500	14.520	14.210	14.240	14.066	19,626,904
2022-08-08	14.060	14.600	13.810	14.530	14.352	27,531,247
2022-08-05	14.000	14.100	13.750	14.030	13.858	19,183,800
2022-08-04	13.850	14.090	13.650	13.990	13.819	22,419,945

← NewerPage 17 of 21 · 1,212 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.