Huafu Top Dyed Melange Yarn Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.850 | 4.960 | 4.690 | 4.770 | 4.721 | 47,115,631 |
| 2024-04-29 | 4.570 | 4.890 | 4.560 | 4.850 | 4.800 | 65,629,937 |
| 2024-04-26 | 4.350 | 4.680 | 4.320 | 4.560 | 4.513 | 64,250,100 |
| 2024-04-25 | 4.160 | 4.340 | 4.140 | 4.320 | 4.275 | 43,557,092 |
| 2024-04-24 | 3.960 | 4.180 | 3.940 | 4.170 | 4.127 | 43,566,146 |
| 2024-04-23 | 3.970 | 4.050 | 3.900 | 3.920 | 3.879 | 26,365,277 |
| 2024-04-22 | 4.060 | 4.070 | 3.900 | 3.950 | 3.909 | 31,878,424 |
| 2024-04-19 | 4.070 | 4.210 | 4.050 | 4.100 | 4.058 | 31,456,890 |
| 2024-04-18 | 4.100 | 4.160 | 4.010 | 4.080 | 4.038 | 34,102,906 |
| 2024-04-17 | 3.960 | 4.190 | 3.960 | 4.160 | 4.117 | 42,839,955 |
| 2024-04-16 | 4.120 | 4.160 | 3.850 | 3.890 | 3.850 | 58,616,365 |
| 2024-04-15 | 4.350 | 4.450 | 4.070 | 4.160 | 4.117 | 53,474,714 |
| 2024-04-12 | 4.420 | 4.590 | 4.420 | 4.440 | 4.394 | 34,958,554 |
| 2024-04-11 | 4.410 | 4.480 | 4.390 | 4.410 | 4.364 | 27,442,250 |
| 2024-04-10 | 4.580 | 4.600 | 4.350 | 4.430 | 4.384 | 39,965,238 |
| 2024-04-09 | 4.550 | 4.600 | 4.460 | 4.580 | 4.533 | 32,821,771 |
| 2024-04-08 | 4.560 | 4.770 | 4.530 | 4.530 | 4.483 | 49,440,779 |
| 2024-04-03 | 4.690 | 4.730 | 4.610 | 4.680 | 4.632 | 48,173,700 |
| 2024-04-02 | 4.800 | 4.860 | 4.650 | 4.710 | 4.661 | 57,993,714 |
| 2024-04-01 | 4.770 | 4.840 | 4.710 | 4.810 | 4.760 | 52,036,346 |
| 2024-03-29 | 4.940 | 4.960 | 4.620 | 4.750 | 4.701 | 66,216,767 |
| 2024-03-28 | 4.820 | 5.110 | 4.820 | 4.960 | 4.909 | 85,957,207 |
| 2024-03-27 | 5.130 | 5.170 | 4.820 | 4.840 | 4.790 | 117,049,266 |
| 2024-03-26 | 5.310 | 5.480 | 5.130 | 5.180 | 5.126 | 116,066,567 |
| 2024-03-25 | 5.100 | 5.640 | 5.040 | 5.380 | 5.324 | 168,141,014 |
| 2024-03-22 | 5.130 | 5.340 | 5.050 | 5.130 | 5.077 | 110,114,891 |
| 2024-03-21 | 4.930 | 5.220 | 4.890 | 5.100 | 5.047 | 112,388,147 |
| 2024-03-20 | 4.770 | 4.990 | 4.690 | 4.890 | 4.839 | 64,268,447 |
| 2024-03-19 | 5.000 | 5.040 | 4.830 | 4.830 | 4.780 | 90,799,005 |
| 2024-03-18 | 5.160 | 5.210 | 5.010 | 5.060 | 5.008 | 88,764,392 |
| 2024-03-15 | 4.980 | 5.110 | 4.930 | 5.070 | 5.018 | 75,597,481 |
| 2024-03-14 | 4.960 | 5.080 | 4.840 | 4.990 | 4.938 | 84,158,089 |
| 2024-03-13 | 4.990 | 5.250 | 4.960 | 5.080 | 5.027 | 132,244,307 |
| 2024-03-12 | 4.860 | 5.190 | 4.820 | 4.860 | 4.810 | 143,103,908 |
| 2024-03-11 | 4.390 | 4.850 | 4.360 | 4.850 | 4.800 | 116,022,232 |
| 2024-03-08 | 4.260 | 4.510 | 4.250 | 4.410 | 4.364 | 87,637,068 |
| 2024-03-07 | 4.570 | 4.700 | 4.220 | 4.310 | 4.265 | 111,102,966 |
| 2024-03-06 | 4.770 | 5.010 | 4.510 | 4.580 | 4.533 | 172,282,001 |
| 2024-03-05 | 4.020 | 4.550 | 3.960 | 4.550 | 4.503 | 91,299,425 |
| 2024-03-04 | 4.250 | 4.330 | 4.040 | 4.140 | 4.097 | 83,813,494 |
| 2024-03-01 | 3.890 | 4.100 | 3.850 | 4.030 | 3.988 | 80,015,810 |
| 2024-02-29 | 3.640 | 3.820 | 3.620 | 3.800 | 3.761 | 53,539,050 |
| 2024-02-28 | 4.030 | 4.070 | 3.630 | 3.650 | 3.612 | 80,960,184 |
| 2024-02-27 | 3.930 | 4.080 | 3.830 | 4.030 | 3.988 | 75,054,683 |
| 2024-02-26 | 3.830 | 4.090 | 3.760 | 3.900 | 3.860 | 78,056,627 |
| 2024-02-23 | 3.750 | 3.970 | 3.630 | 3.800 | 3.761 | 105,322,882 |
| 2024-02-22 | 3.350 | 3.620 | 3.300 | 3.620 | 3.583 | 86,680,831 |
| 2024-02-21 | 3.320 | 3.430 | 3.200 | 3.290 | 3.256 | 46,513,096 |
| 2024-02-20 | 3.280 | 3.280 | 3.150 | 3.240 | 3.206 | 31,826,838 |
| 2024-02-19 | 3.240 | 3.390 | 3.190 | 3.290 | 3.256 | 41,889,694 |
| 2024-02-08 | 2.940 | 3.230 | 2.900 | 3.190 | 3.157 | 54,122,149 |
| 2024-02-07 | 2.870 | 2.970 | 2.790 | 2.940 | 2.910 | 34,717,093 |
| 2024-02-06 | 2.670 | 2.900 | 2.480 | 2.870 | 2.840 | 48,818,608 |
| 2024-02-05 | 2.920 | 2.940 | 2.740 | 2.740 | 2.712 | 43,107,023 |
| 2024-02-02 | 3.090 | 3.120 | 2.800 | 3.040 | 3.009 | 67,239,266 |
| 2024-02-01 | 3.040 | 3.130 | 2.980 | 3.090 | 3.058 | 33,936,865 |
| 2024-01-31 | 3.170 | 3.190 | 3.020 | 3.060 | 3.028 | 35,270,307 |
| 2024-01-30 | 3.160 | 3.310 | 3.110 | 3.170 | 3.137 | 39,919,891 |
| 2024-01-29 | 3.460 | 3.460 | 3.200 | 3.200 | 3.167 | 57,744,102 |
| 2024-01-26 | 3.520 | 3.720 | 3.430 | 3.550 | 3.513 | 65,231,178 |
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.