Hunan Fazhan Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	7.540	7.780	7.460	7.750	7.610	6,978,700
2022-02-07	7.400	7.580	7.350	7.540	7.404	6,499,000
2022-01-28	7.200	7.410	7.100	7.350	7.217	5,711,600
2022-01-27	7.320	7.330	7.110	7.120	6.991	4,952,871
2022-01-26	7.270	7.400	7.170	7.350	7.217	6,311,178
2022-01-25	7.650	7.650	7.240	7.270	7.139	6,466,000
2022-01-24	7.560	7.680	7.550	7.590	7.453	3,794,201
2022-01-21	7.690	7.810	7.620	7.640	7.502	5,423,900
2022-01-20	7.990	7.990	7.700	7.710	7.571	8,317,271
2022-01-19	7.860	7.990	7.850	7.960	7.816	5,871,000
2022-01-18	8.100	8.130	7.880	7.910	7.767	9,753,900
2022-01-17	8.030	8.130	7.970	8.080	7.934	6,440,394
2022-01-14	8.200	8.250	7.980	7.980	7.836	9,753,345
2022-01-13	8.310	8.420	8.200	8.280	8.130	6,556,209
2022-01-12	8.380	8.450	8.250	8.360	8.209	5,662,994
2022-01-11	8.250	8.490	8.250	8.420	8.268	8,209,833
2022-01-10	8.220	8.330	8.140	8.250	8.101	7,084,700
2022-01-07	8.680	8.770	8.220	8.260	8.111	17,220,256
2022-01-06	8.610	8.800	8.610	8.680	8.523	8,113,402
2022-01-05	9.060	9.070	8.590	8.740	8.582	13,994,400
2022-01-04	8.830	9.060	8.760	9.040	8.877	12,479,855
2021-12-31	8.710	9.170	8.700	8.880	8.719	15,057,939
2021-12-30	8.710	8.790	8.660	8.740	8.582	10,015,008
2021-12-29	8.830	8.870	8.650	8.660	8.503	16,392,085
2021-12-28	9.120	9.250	8.880	8.880	8.719	26,670,847
2021-12-27	9.010	9.880	8.890	9.490	9.318	38,434,994
2021-12-24	9.150	9.900	8.800	9.120	8.955	54,261,111
2021-12-23	9.000	9.000	9.000	9.000	8.837	21,901,401
2021-12-22	8.960	8.960	8.180	8.180	8.032	23,670,723
2021-12-21	8.360	8.700	8.310	8.700	8.543	15,168,140
2021-12-20	8.540	8.660	8.350	8.400	8.248	14,144,057
2021-12-17	8.530	8.820	8.470	8.590	8.435	17,382,900
2021-12-16	8.420	8.590	8.360	8.560	8.405	15,135,482
2021-12-15	8.230	8.540	8.180	8.510	8.356	18,727,180
2021-12-14	8.220	8.320	8.130	8.250	8.101	8,615,783
2021-12-13	8.280	8.440	8.200	8.280	8.130	12,221,000
2021-12-10	8.310	8.570	8.250	8.250	8.101	14,549,002
2021-12-09	8.320	8.410	8.190	8.310	8.160	15,195,821
2021-12-08	8.450	8.650	8.250	8.270	8.120	19,338,420
2021-12-07	8.060	8.390	7.930	8.370	8.219	23,492,602
2021-12-06	8.030	8.210	7.960	8.060	7.914	13,800,400
2021-12-03	7.870	8.110	7.840	8.050	7.904	10,351,500
2021-12-02	8.040	8.160	7.850	7.870	7.728	11,573,868
2021-12-01	7.990	8.090	7.970	8.080	7.934	9,791,614
2021-11-30	8.110	8.190	7.970	8.040	7.895	13,645,008
2021-11-29	7.990	8.200	7.910	8.090	7.944	17,587,700
2021-11-26	8.610	8.700	8.140	8.260	8.111	38,613,037
2021-11-25	8.090	8.420	8.090	8.420	8.268	20,925,733
2021-11-24	7.720	7.750	7.480	7.650	7.512	11,464,942
2021-11-23	7.740	7.820	7.700	7.720	7.580	6,658,112
2021-11-22	7.810	7.920	7.710	7.740	7.600	9,391,548
2021-11-19	7.760	7.900	7.660	7.810	7.669	11,225,733
2021-11-18	7.900	8.030	7.740	7.790	7.649	12,553,388
2021-11-17	7.900	7.940	7.800	7.910	7.767	8,597,894
2021-11-16	7.940	8.060	7.840	7.900	7.757	11,625,633
2021-11-15	7.780	8.020	7.710	7.960	7.816	18,268,879
2021-11-12	7.680	7.890	7.510	7.780	7.639	18,274,071
2021-11-11	7.690	7.800	7.530	7.550	7.414	9,730,990
2021-11-10	7.590	7.690	7.350	7.690	7.551	10,176,900
2021-11-09	7.530	7.760	7.510	7.540	7.404	9,125,491

← NewerPage 20 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.