Hunan Fazhan Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	13.900	14.360	13.660	13.700	13.532	24,650,967
2022-08-02	15.000	15.000	14.010	14.030	13.858	33,513,595
2022-08-01	15.150	15.350	14.700	15.270	15.083	25,911,275
2022-07-29	15.460	15.710	15.100	15.240	15.054	31,845,022
2022-07-28	15.520	15.620	15.350	15.350	15.162	24,308,001
2022-07-27	15.790	15.860	15.320	15.390	15.202	27,844,983
2022-07-26	15.610	15.800	15.260	15.730	15.538	34,575,362
2022-07-25	16.540	16.770	15.800	15.890	15.696	49,941,542
2022-07-22	16.110	17.540	16.110	16.890	16.683	63,756,277
2022-07-21	17.040	17.180	16.320	16.390	16.189	58,954,810
2022-07-20	16.200	17.990	16.090	17.360	17.148	83,040,588
2022-07-19	16.370	17.060	16.210	16.390	16.189	64,540,981
2022-07-18	16.030	16.800	16.030	16.360	16.160	60,997,354
2022-07-15	17.540	18.160	16.680	16.680	16.476	85,625,344
2022-07-14	20.590	21.270	18.530	18.530	18.303	139,391,187
2022-07-13	20.590	20.590	20.000	20.590	20.338	30,809,355
2022-07-12	18.600	18.720	17.500	18.720	18.491	68,104,878
2022-07-11	16.190	17.020	16.180	17.020	16.812	65,614,484
2022-07-08	14.200	15.470	13.920	15.470	15.281	73,139,378
2022-07-07	13.880	14.070	13.770	14.060	13.888	25,969,705
2022-07-06	14.020	14.050	13.500	13.780	13.611	23,079,091
2022-07-05	14.100	14.220	13.760	14.010	13.839	23,877,629
2022-07-04	13.820	14.250	13.760	14.140	13.967	23,678,066
2022-07-01	14.150	14.350	13.970	13.990	13.819	26,746,818
2022-06-30	14.800	14.850	13.900	14.150	13.977	50,687,661
2022-06-29	14.810	15.310	14.600	15.020	14.836	52,059,459
2022-06-28	14.900	15.090	14.550	14.810	14.629	37,491,760
2022-06-27	14.880	15.450	14.770	15.010	14.826	33,673,321
2022-06-24	15.360	15.800	14.950	15.070	14.886	46,789,248
2022-06-23	15.180	15.240	14.520	15.160	14.975	43,669,557
2022-06-22	14.890	15.500	14.560	15.240	15.054	52,391,041
2022-06-21	15.140	15.580	14.900	15.100	14.915	54,114,359
2022-06-20	14.950	15.080	14.680	15.040	14.856	38,681,608
2022-06-17	14.850	14.910	14.310	14.660	14.481	42,369,286
2022-06-16	15.110	15.390	14.900	14.970	14.787	43,859,507
2022-06-15	15.430	16.250	15.010	15.410	15.221	60,204,363
2022-06-14	15.360	16.230	15.150	15.700	15.508	61,201,911
2022-06-13	15.000	15.500	14.850	15.330	15.142	41,007,581
2022-06-10	15.160	15.570	15.120	15.200	15.014	41,327,647
2022-06-09	15.250	16.110	14.910	15.550	15.360	54,649,340
2022-06-08	15.600	16.290	15.400	15.590	15.399	61,931,561
2022-06-07	15.200	15.710	14.700	15.600	15.409	59,941,835
2022-06-06	15.790	16.160	15.200	15.230	15.044	65,253,991
2022-06-02	15.110	17.480	15.110	16.710	16.506	106,674,413
2022-06-01	16.890	16.890	16.890	16.890	16.585	12,162,800
2022-05-31	20.300	20.350	18.770	18.770	18.431	35,272,716
2022-05-30	19.700	21.600	19.000	20.860	20.483	134,671,849
2022-05-27	17.630	19.670	17.250	19.670	19.314	125,856,405
2022-05-26	16.990	18.460	16.890	17.880	17.557	105,600,803
2022-05-25	17.000	17.370	16.760	16.920	16.614	65,444,172
2022-05-24	19.000	19.090	17.250	17.250	16.938	90,836,457
2022-05-23	18.810	19.180	18.400	19.170	18.823	82,937,124
2022-05-20	19.240	19.500	18.420	18.540	18.205	94,432,948
2022-05-19	19.300	20.430	18.620	19.450	19.098	135,313,785
2022-05-18	20.690	21.270	20.690	20.690	20.316	67,329,028
2022-05-17	25.370	25.770	22.990	22.990	22.574	50,928,492
2022-05-16	23.540	25.540	23.410	25.540	25.078	99,645,296
2022-05-13	21.530	23.670	21.180	23.220	22.800	144,193,471
2022-05-12	23.300	23.520	20.970	21.520	21.131	125,608,376
2022-05-11	23.000	23.300	21.020	23.300	22.879	154,421,209

← NewerPage 18 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.