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
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

← NewerPage 13 of 21 · 1,219 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.