Huafu Top Dyed Melange Yarn Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3.630 | 3.700 | 3.560 | 3.660 | 3.622 | 50,852,631 |
| 2023-10-31 | 3.670 | 3.720 | 3.500 | 3.580 | 3.543 | 66,690,539 |
| 2023-10-30 | 3.630 | 3.730 | 3.570 | 3.670 | 3.632 | 71,856,249 |
| 2023-10-27 | 3.600 | 3.820 | 3.560 | 3.630 | 3.592 | 121,357,954 |
| 2023-10-26 | 3.400 | 3.640 | 3.350 | 3.580 | 3.543 | 154,361,058 |
| 2023-10-25 | 3.160 | 3.480 | 3.140 | 3.470 | 3.434 | 155,929,426 |
| 2023-10-24 | 3.050 | 3.180 | 3.050 | 3.160 | 3.127 | 24,834,650 |
| 2023-10-23 | 3.080 | 3.110 | 3.040 | 3.050 | 3.018 | 16,449,250 |
| 2023-10-20 | 3.110 | 3.150 | 3.060 | 3.100 | 3.068 | 17,191,900 |
| 2023-10-19 | 3.240 | 3.240 | 3.110 | 3.130 | 3.098 | 20,479,800 |
| 2023-10-18 | 3.230 | 3.270 | 3.200 | 3.240 | 3.206 | 30,101,350 |
| 2023-10-17 | 3.170 | 3.290 | 3.150 | 3.270 | 3.236 | 41,831,165 |
| 2023-10-16 | 3.140 | 3.180 | 3.120 | 3.160 | 3.127 | 12,484,550 |
| 2023-10-13 | 3.130 | 3.150 | 3.120 | 3.130 | 3.098 | 6,367,900 |
| 2023-10-12 | 3.110 | 3.150 | 3.090 | 3.150 | 3.117 | 13,493,994 |
| 2023-10-11 | 3.100 | 3.120 | 3.080 | 3.090 | 3.058 | 8,438,300 |
| 2023-10-10 | 3.110 | 3.140 | 3.090 | 3.110 | 3.078 | 9,983,450 |
| 2023-10-09 | 3.130 | 3.140 | 3.100 | 3.120 | 3.088 | 10,034,271 |
| 2023-09-28 | 3.100 | 3.140 | 3.100 | 3.130 | 3.098 | 7,541,968 |
| 2023-09-27 | 3.100 | 3.120 | 3.070 | 3.100 | 3.068 | 10,729,618 |
| 2023-09-26 | 3.110 | 3.140 | 3.090 | 3.100 | 3.068 | 10,668,700 |
| 2023-09-25 | 3.140 | 3.170 | 3.110 | 3.120 | 3.088 | 11,418,200 |
| 2023-09-22 | 3.090 | 3.150 | 3.070 | 3.140 | 3.108 | 10,422,875 |
| 2023-09-21 | 3.140 | 3.150 | 3.090 | 3.090 | 3.058 | 11,117,100 |
| 2023-09-20 | 3.140 | 3.170 | 3.120 | 3.150 | 3.117 | 10,930,150 |
| 2023-09-19 | 3.160 | 3.190 | 3.140 | 3.150 | 3.117 | 14,161,950 |
| 2023-09-18 | 3.140 | 3.200 | 3.110 | 3.180 | 3.147 | 16,012,214 |
| 2023-09-15 | 3.100 | 3.170 | 3.080 | 3.150 | 3.117 | 14,934,374 |
| 2023-09-14 | 3.120 | 3.120 | 3.080 | 3.090 | 3.058 | 12,620,665 |
| 2023-09-13 | 3.170 | 3.180 | 3.100 | 3.120 | 3.088 | 20,533,805 |
| 2023-09-12 | 3.050 | 3.230 | 3.030 | 3.180 | 3.147 | 48,979,822 |
| 2023-09-11 | 3.030 | 3.080 | 3.000 | 3.060 | 3.028 | 22,300,191 |
| 2023-09-08 | 3.090 | 3.090 | 3.020 | 3.030 | 2.999 | 25,668,800 |
| 2023-09-07 | 3.140 | 3.140 | 3.070 | 3.080 | 3.048 | 12,636,100 |
| 2023-09-06 | 3.150 | 3.150 | 3.110 | 3.120 | 3.088 | 10,246,800 |
| 2023-09-05 | 3.170 | 3.180 | 3.140 | 3.140 | 3.108 | 8,644,260 |
| 2023-09-04 | 3.110 | 3.180 | 3.100 | 3.170 | 3.137 | 13,735,801 |
| 2023-09-01 | 3.080 | 3.110 | 3.050 | 3.110 | 3.078 | 8,509,653 |
| 2023-08-31 | 3.120 | 3.140 | 3.070 | 3.070 | 3.038 | 11,806,700 |
| 2023-08-30 | 3.150 | 3.180 | 3.110 | 3.120 | 3.088 | 10,974,717 |
| 2023-08-29 | 3.120 | 3.160 | 3.100 | 3.150 | 3.117 | 9,924,766 |
| 2023-08-28 | 3.200 | 3.220 | 3.110 | 3.120 | 3.088 | 17,851,850 |
| 2023-08-25 | 3.090 | 3.170 | 3.070 | 3.080 | 3.048 | 12,547,972 |
| 2023-08-24 | 3.120 | 3.160 | 3.070 | 3.100 | 3.068 | 9,003,100 |
| 2023-08-23 | 3.140 | 3.180 | 3.090 | 3.120 | 3.088 | 9,060,031 |
| 2023-08-22 | 3.180 | 3.190 | 3.090 | 3.140 | 3.108 | 13,206,589 |
| 2023-08-21 | 3.180 | 3.220 | 3.150 | 3.160 | 3.127 | 11,201,415 |
| 2023-08-18 | 3.210 | 3.220 | 3.160 | 3.160 | 3.127 | 7,606,400 |
| 2023-08-17 | 3.210 | 3.230 | 3.180 | 3.210 | 3.177 | 9,199,100 |
| 2023-08-16 | 3.220 | 3.230 | 3.170 | 3.210 | 3.177 | 9,645,611 |
| 2023-08-15 | 3.160 | 3.230 | 3.150 | 3.200 | 3.167 | 12,729,819 |
| 2023-08-14 | 3.140 | 3.170 | 3.110 | 3.170 | 3.137 | 9,716,800 |
| 2023-08-11 | 3.210 | 3.210 | 3.140 | 3.150 | 3.117 | 10,711,500 |
| 2023-08-10 | 3.190 | 3.230 | 3.170 | 3.200 | 3.167 | 9,462,172 |
| 2023-08-09 | 3.200 | 3.210 | 3.170 | 3.180 | 3.147 | 6,711,900 |
| 2023-08-08 | 3.230 | 3.240 | 3.190 | 3.200 | 3.167 | 6,336,101 |
| 2023-08-07 | 3.250 | 3.260 | 3.200 | 3.210 | 3.177 | 7,938,480 |
| 2023-08-04 | 3.290 | 3.310 | 3.240 | 3.240 | 3.206 | 10,817,165 |
| 2023-08-03 | 3.280 | 3.300 | 3.250 | 3.290 | 3.256 | 12,137,663 |
| 2023-08-02 | 3.300 | 3.320 | 3.270 | 3.290 | 3.256 | 14,032,627 |
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.