Huafu Top Dyed Melange Yarn Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	3.290	3.620	3.260	3.540	3.503	79,816,366
2024-01-24	3.660	3.710	3.360	3.410	3.375	97,384,904
2024-01-23	3.400	3.980	3.400	3.730	3.691	63,802,828
2024-01-22	4.000	4.000	3.620	3.620	3.583	54,757,011
2024-01-19	4.020	4.100	3.940	4.020	3.978	44,844,977
2024-01-18	3.930	4.070	3.800	4.040	3.998	41,247,752
2024-01-17	4.020	4.060	3.940	3.960	3.919	25,042,000
2024-01-16	3.880	4.080	3.880	4.020	3.978	29,746,294
2024-01-15	3.980	3.980	3.750	3.880	3.840	32,926,946
2024-01-12	4.010	4.030	3.910	3.940	3.899	23,721,100
2024-01-11	3.830	4.100	3.800	4.040	3.998	45,442,925
2024-01-10	3.800	3.880	3.720	3.800	3.761	23,080,563
2024-01-09	4.020	4.080	3.720	3.780	3.741	54,247,546
2024-01-08	4.090	4.200	4.030	4.030	3.988	22,529,300
2024-01-05	4.250	4.320	4.070	4.120	4.077	20,969,503
2024-01-04	4.200	4.280	4.090	4.260	4.216	24,302,000
2024-01-03	4.400	4.400	4.040	4.150	4.107	46,683,681
2024-01-02	4.300	4.510	4.260	4.360	4.315	36,521,771
2023-12-29	4.270	4.320	4.170	4.300	4.255	41,018,215
2023-12-28	4.220	4.300	4.150	4.240	4.196	27,368,321
2023-12-27	4.080	4.230	4.030	4.200	4.157	23,203,067
2023-12-26	4.150	4.170	4.040	4.080	4.038	14,026,100
2023-12-25	4.090	4.190	4.080	4.160	4.117	19,710,400
2023-12-22	4.100	4.170	4.060	4.090	4.048	25,489,600
2023-12-21	3.960	4.120	3.930	4.100	4.058	24,711,354
2023-12-20	4.170	4.280	3.960	4.020	3.978	40,958,301
2023-12-19	4.220	4.270	4.120	4.190	4.147	22,497,500
2023-12-18	4.150	4.280	4.110	4.160	4.117	27,064,911
2023-12-15	4.170	4.230	4.090	4.180	4.137	30,642,039
2023-12-14	4.270	4.380	4.180	4.220	4.176	40,732,354
2023-12-13	4.200	4.360	4.170	4.280	4.236	54,165,757
2023-12-12	3.980	4.210	3.980	4.180	4.137	37,268,900
2023-12-11	3.950	4.020	3.900	3.980	3.939	22,153,531
2023-12-08	4.000	4.030	3.920	3.980	3.939	24,489,681
2023-12-07	4.130	4.160	4.010	4.040	3.998	30,713,679
2023-12-06	3.850	4.140	3.720	4.100	4.058	66,165,970
2023-12-05	4.140	4.170	3.850	3.910	3.870	52,902,784
2023-12-04	4.210	4.250	4.120	4.170	4.127	30,815,131
2023-12-01	4.000	4.190	3.980	4.180	4.137	36,622,496
2023-11-30	4.080	4.100	3.970	4.030	3.988	32,996,250
2023-11-29	4.210	4.260	4.060	4.080	4.038	31,981,920
2023-11-28	4.150	4.230	4.130	4.230	4.186	19,919,461
2023-11-27	4.080	4.270	4.040	4.200	4.157	35,468,684
2023-11-24	4.080	4.160	4.070	4.100	4.058	23,632,100
2023-11-23	4.150	4.160	4.000	4.110	4.067	37,050,110
2023-11-22	4.120	4.250	4.080	4.110	4.067	48,171,961
2023-11-21	4.260	4.280	4.050	4.180	4.137	64,193,836
2023-11-20	4.070	4.260	3.970	4.260	4.216	78,369,180
2023-11-17	4.010	4.030	3.900	4.010	3.968	38,989,121
2023-11-16	3.880	4.120	3.860	4.010	3.968	65,281,223
2023-11-15	3.970	4.090	3.780	3.880	3.840	54,716,940
2023-11-14	3.700	3.990	3.600	3.900	3.860	81,315,182
2023-11-13	3.710	3.710	3.520	3.660	3.622	50,597,699
2023-11-10	3.890	3.930	3.580	3.670	3.632	95,505,543
2023-11-09	4.000	4.070	3.940	3.980	3.939	46,266,049
2023-11-08	3.990	4.060	3.940	4.020	3.978	51,870,567
2023-11-07	4.010	4.120	3.970	4.030	3.988	70,809,266
2023-11-06	3.940	4.190	3.830	4.010	3.968	110,740,918
2023-11-03	3.720	3.960	3.660	3.930	3.889	84,435,000
2023-11-02	3.660	3.790	3.600	3.730	3.691	53,330,485

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.