Hunan Fazhan Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	19.190	21.180	18.310	21.180	20.797	89,680,571
2022-05-09	17.840	19.250	16.710	19.250	18.902	98,493,201
2022-05-06	16.600	18.280	16.060	17.500	17.184	156,246,149
2022-05-05	16.620	16.620	16.110	16.620	16.319	66,908,033
2022-04-29	15.110	15.110	14.950	15.110	14.837	42,264,397
2022-04-28	13.400	13.740	12.910	13.740	13.492	100,192,578
2022-04-27	12.490	12.490	12.260	12.490	12.264	26,008,113
2022-04-26	11.350	11.350	10.980	11.350	11.145	48,332,605
2022-04-25	9.630	10.320	9.170	10.320	10.133	67,752,684
2022-04-22	8.450	9.380	7.750	9.380	9.210	39,324,751
2022-04-21	8.970	9.280	8.430	8.530	8.376	40,926,999
2022-04-20	8.470	9.390	8.450	9.070	8.906	49,315,937
2022-04-19	8.100	8.760	8.100	8.540	8.386	21,287,721
2022-04-18	8.810	8.810	8.150	8.160	8.012	28,861,150
2022-04-15	9.200	9.430	9.040	9.050	8.886	22,964,171
2022-04-14	8.940	9.440	8.860	9.300	9.132	26,701,567
2022-04-13	8.850	9.260	8.770	8.980	8.818	22,335,038
2022-04-12	8.510	9.070	8.410	8.930	8.769	20,099,811
2022-04-11	8.660	8.960	8.370	8.480	8.327	19,636,900
2022-04-08	9.000	9.150	8.480	8.690	8.533	21,053,901
2022-04-07	9.350	9.400	8.950	8.970	8.808	26,734,894
2022-04-06	9.080	9.700	9.080	9.540	9.368	35,096,404
2022-04-01	8.880	9.670	8.750	9.220	9.053	34,399,121
2022-03-31	9.000	9.250	8.880	8.920	8.759	23,900,213
2022-03-30	9.000	9.300	8.880	9.030	8.867	23,226,570
2022-03-29	8.830	9.180	8.750	9.030	8.867	21,327,650
2022-03-28	8.940	8.950	8.670	8.820	8.661	16,629,111
2022-03-25	8.730	9.080	8.550	9.040	8.877	20,154,120
2022-03-24	8.920	9.030	8.630	8.700	8.543	18,033,700
2022-03-23	9.220	9.330	8.940	9.010	8.847	19,803,300
2022-03-22	8.890	9.140	8.850	9.060	8.896	23,542,788
2022-03-21	8.840	9.150	8.790	9.010	8.847	35,679,912
2022-03-18	7.960	8.810	7.960	8.810	8.651	15,451,510
2022-03-17	8.180	8.250	7.960	8.010	7.865	9,730,001
2022-03-16	7.900	8.100	7.670	8.080	7.934	10,853,954
2022-03-15	8.290	8.360	7.730	7.740	7.600	14,226,401
2022-03-14	8.520	8.650	8.300	8.310	8.160	10,568,200
2022-03-11	8.590	8.640	8.410	8.560	8.405	13,088,701
2022-03-10	8.490	8.660	8.330	8.660	8.503	18,067,601
2022-03-09	8.400	8.550	7.880	8.300	8.150	14,355,709
2022-03-08	8.500	8.500	8.120	8.180	8.032	12,566,000
2022-03-07	8.580	8.690	8.450	8.580	8.425	11,125,500
2022-03-04	8.740	8.760	8.580	8.650	8.494	11,066,300
2022-03-03	8.760	8.850	8.650	8.830	8.670	13,696,519
2022-03-02	8.560	8.840	8.560	8.770	8.611	15,609,167
2022-03-01	8.520	8.660	8.490	8.560	8.405	8,477,763
2022-02-28	8.530	8.710	8.480	8.560	8.405	10,860,210
2022-02-25	8.500	8.640	8.450	8.600	8.445	14,327,600
2022-02-24	8.390	8.740	8.270	8.440	8.287	21,229,557
2022-02-23	8.480	8.510	8.340	8.440	8.287	13,701,579
2022-02-22	8.710	8.750	8.380	8.430	8.278	33,924,541
2022-02-21	8.480	8.990	8.400	8.880	8.719	28,338,591
2022-02-18	8.490	8.570	8.310	8.480	8.327	12,953,165
2022-02-17	8.230	8.520	8.220	8.470	8.317	22,886,586
2022-02-16	8.210	8.340	8.140	8.280	8.130	29,281,740
2022-02-15	7.950	8.710	7.880	8.500	8.346	41,138,746
2022-02-14	7.830	8.220	7.720	7.920	7.777	10,613,301
2022-02-11	7.840	7.890	7.750	7.760	7.620	5,499,000
2022-02-10	7.830	7.940	7.790	7.900	7.757	5,732,867
2022-02-09	7.740	7.890	7.680	7.840	7.698	5,862,500

← NewerPage 19 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.