Huafu Top Dyed Melange Yarn Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.250 | 3.390 | 3.230 | 3.380 | 3.345 | 21,796,400 |
| 2024-07-26 | 3.160 | 3.280 | 3.160 | 3.250 | 3.216 | 20,923,128 |
| 2024-07-25 | 3.180 | 3.250 | 3.150 | 3.180 | 3.147 | 17,317,150 |
| 2024-07-24 | 3.250 | 3.300 | 3.200 | 3.200 | 3.167 | 14,535,050 |
| 2024-07-23 | 3.340 | 3.360 | 3.250 | 3.260 | 3.226 | 13,323,677 |
| 2024-07-22 | 3.370 | 3.400 | 3.280 | 3.340 | 3.305 | 14,459,273 |
| 2024-07-19 | 3.360 | 3.450 | 3.330 | 3.380 | 3.345 | 18,887,750 |
| 2024-07-18 | 3.430 | 3.450 | 3.360 | 3.380 | 3.345 | 22,282,050 |
| 2024-07-17 | 3.710 | 3.740 | 3.430 | 3.470 | 3.434 | 39,882,300 |
| 2024-07-16 | 3.740 | 3.810 | 3.640 | 3.740 | 3.701 | 22,899,630 |
| 2024-07-15 | 4.000 | 4.040 | 3.700 | 3.770 | 3.731 | 30,588,663 |
| 2024-07-12 | 3.960 | 4.020 | 3.900 | 3.970 | 3.929 | 31,718,117 |
| 2024-07-11 | 3.740 | 3.940 | 3.720 | 3.940 | 3.899 | 25,963,498 |
| 2024-07-10 | 3.480 | 3.750 | 3.480 | 3.700 | 3.662 | 34,529,200 |
| 2024-07-09 | 3.430 | 3.540 | 3.380 | 3.530 | 3.493 | 20,163,275 |
| 2024-07-08 | 3.600 | 3.620 | 3.430 | 3.440 | 3.404 | 21,048,398 |
| 2024-07-05 | 3.540 | 3.660 | 3.510 | 3.640 | 3.602 | 14,797,765 |
| 2024-07-04 | 3.710 | 3.730 | 3.600 | 3.610 | 3.573 | 13,706,200 |
| 2024-07-03 | 3.760 | 3.780 | 3.680 | 3.720 | 3.682 | 12,769,600 |
| 2024-07-02 | 3.860 | 3.910 | 3.730 | 3.760 | 3.721 | 19,051,000 |
| 2024-07-01 | 3.780 | 3.890 | 3.780 | 3.880 | 3.840 | 19,360,754 |
| 2024-06-28 | 3.790 | 3.990 | 3.760 | 3.810 | 3.771 | 36,873,099 |
| 2024-06-27 | 3.760 | 3.950 | 3.760 | 3.830 | 3.790 | 37,941,350 |
| 2024-06-26 | 3.710 | 3.810 | 3.640 | 3.790 | 3.751 | 24,244,832 |
| 2024-06-25 | 3.700 | 3.780 | 3.670 | 3.710 | 3.672 | 22,492,150 |
| 2024-06-24 | 3.800 | 3.820 | 3.660 | 3.670 | 3.632 | 19,123,000 |
| 2024-06-21 | 3.840 | 3.900 | 3.780 | 3.840 | 3.800 | 16,718,600 |
| 2024-06-20 | 3.910 | 3.940 | 3.840 | 3.860 | 3.820 | 20,921,100 |
| 2024-06-19 | 4.030 | 4.070 | 3.920 | 3.940 | 3.899 | 20,817,951 |
| 2024-06-18 | 3.880 | 4.130 | 3.840 | 4.040 | 3.998 | 35,286,250 |
| 2024-06-17 | 3.960 | 4.010 | 3.840 | 3.870 | 3.830 | 20,519,100 |
| 2024-06-14 | 3.960 | 4.000 | 3.890 | 3.960 | 3.919 | 19,696,900 |
| 2024-06-13 | 4.000 | 4.080 | 3.920 | 3.960 | 3.919 | 20,556,000 |
| 2024-06-12 | 3.990 | 4.030 | 3.980 | 4.000 | 3.959 | 13,915,200 |
| 2024-06-11 | 3.880 | 4.030 | 3.840 | 4.010 | 3.968 | 24,747,500 |
| 2024-06-07 | 3.980 | 4.010 | 3.880 | 3.920 | 3.879 | 19,319,369 |
| 2024-06-06 | 4.030 | 4.070 | 3.880 | 3.940 | 3.899 | 26,881,292 |
| 2024-06-05 | 4.030 | 4.080 | 4.000 | 4.000 | 3.959 | 15,565,883 |
| 2024-06-04 | 4.130 | 4.150 | 4.000 | 4.060 | 4.018 | 23,481,314 |
| 2024-06-03 | 4.210 | 4.270 | 4.080 | 4.120 | 4.077 | 23,502,952 |
| 2024-05-31 | 4.150 | 4.320 | 4.140 | 4.240 | 4.196 | 28,278,571 |
| 2024-05-30 | 4.180 | 4.180 | 4.100 | 4.140 | 4.097 | 18,913,350 |
| 2024-05-29 | 4.180 | 4.220 | 4.100 | 4.180 | 4.137 | 23,552,920 |
| 2024-05-28 | 4.330 | 4.360 | 4.160 | 4.190 | 4.147 | 29,922,001 |
| 2024-05-27 | 4.590 | 4.590 | 4.230 | 4.320 | 4.275 | 60,423,177 |
| 2024-05-24 | 4.350 | 4.760 | 4.270 | 4.580 | 4.533 | 83,788,557 |
| 2024-05-23 | 4.340 | 4.530 | 4.300 | 4.330 | 4.285 | 33,989,475 |
| 2024-05-22 | 4.370 | 4.400 | 4.310 | 4.340 | 4.295 | 19,425,102 |
| 2024-05-21 | 4.490 | 4.490 | 4.320 | 4.390 | 4.345 | 36,396,819 |
| 2024-05-20 | 4.630 | 4.650 | 4.510 | 4.540 | 4.493 | 26,873,900 |
| 2024-05-17 | 4.530 | 4.670 | 4.500 | 4.660 | 4.612 | 27,803,252 |
| 2024-05-16 | 4.700 | 4.770 | 4.540 | 4.550 | 4.503 | 30,820,575 |
| 2024-05-15 | 4.720 | 4.780 | 4.600 | 4.670 | 4.622 | 33,855,388 |
| 2024-05-14 | 4.550 | 4.720 | 4.500 | 4.690 | 4.641 | 34,130,450 |
| 2024-05-13 | 4.720 | 4.730 | 4.510 | 4.530 | 4.483 | 29,579,278 |
| 2024-05-10 | 4.510 | 4.810 | 4.500 | 4.680 | 4.632 | 55,648,204 |
| 2024-05-09 | 4.500 | 4.600 | 4.440 | 4.480 | 4.434 | 37,290,600 |
| 2024-05-08 | 4.700 | 4.720 | 4.530 | 4.560 | 4.513 | 33,692,626 |
| 2024-05-07 | 4.790 | 4.880 | 4.730 | 4.750 | 4.701 | 30,058,542 |
| 2024-05-06 | 4.880 | 4.960 | 4.700 | 4.810 | 4.760 | 38,208,052 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 0.0115 CNY |
| 2024-11-26 | 0.0310 CNY |
| 2022-09-21 | 0.1800 CNY |
| 2021-11-23 | 0.1800 CNY |
| 2020-05-28 | 0.1410 CNY |
| 2019-06-18 | 0.3525 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.