Hunan Fazhan Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 7.550 | 7.600 | 7.410 | 7.460 | 7.325 | 7,260,280 |
| 2021-11-05 | 7.690 | 7.740 | 7.520 | 7.590 | 7.453 | 11,922,226 |
| 2021-11-04 | 7.490 | 7.850 | 7.390 | 7.740 | 7.600 | 15,770,442 |
| 2021-11-03 | 7.540 | 7.580 | 7.310 | 7.490 | 7.355 | 8,680,098 |
| 2021-11-02 | 7.770 | 7.770 | 7.420 | 7.490 | 7.355 | 13,597,808 |
| 2021-11-01 | 7.530 | 7.800 | 7.530 | 7.740 | 7.600 | 15,968,398 |
| 2021-10-29 | 7.510 | 7.680 | 7.270 | 7.620 | 7.482 | 19,988,984 |
| 2021-10-28 | 7.710 | 7.950 | 7.450 | 7.620 | 7.482 | 34,335,240 |
| 2021-10-27 | 7.630 | 7.630 | 7.630 | 7.630 | 7.492 | 12,458,690 |
| 2021-10-26 | 7.010 | 7.030 | 6.880 | 6.940 | 6.815 | 5,654,040 |
| 2021-10-25 | 6.760 | 6.960 | 6.680 | 6.880 | 6.756 | 6,185,596 |
| 2021-10-22 | 6.900 | 6.940 | 6.710 | 6.730 | 6.608 | 8,977,000 |
| 2021-10-21 | 7.200 | 7.220 | 6.910 | 6.930 | 6.805 | 11,767,349 |
| 2021-10-20 | 7.080 | 7.320 | 7.040 | 7.260 | 7.129 | 8,963,475 |
| 2021-10-19 | 7.150 | 7.230 | 7.100 | 7.130 | 7.001 | 5,244,801 |
| 2021-10-18 | 7.040 | 7.250 | 7.020 | 7.180 | 7.050 | 6,085,888 |
| 2021-10-15 | 7.050 | 7.130 | 7.010 | 7.020 | 6.893 | 5,115,176 |
| 2021-10-14 | 7.100 | 7.170 | 7.010 | 7.060 | 6.932 | 5,834,101 |
← NewerPage 21 of 21 · 1,218 trading days
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.