Huafu Top Dyed Melange Yarn Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 3.280 | 3.320 | 3.270 | 3.300 | 3.266 | 18,100,076 |
| 2023-07-31 | 3.230 | 3.270 | 3.210 | 3.270 | 3.236 | 18,198,860 |
| 2023-07-28 | 3.140 | 3.230 | 3.140 | 3.210 | 3.177 | 19,917,204 |
| 2023-07-27 | 3.160 | 3.180 | 3.130 | 3.150 | 3.117 | 10,449,700 |
| 2023-07-26 | 3.140 | 3.160 | 3.130 | 3.150 | 3.117 | 9,416,992 |
| 2023-07-25 | 3.120 | 3.150 | 3.110 | 3.140 | 3.108 | 10,196,122 |
| 2023-07-24 | 3.110 | 3.120 | 3.090 | 3.110 | 3.078 | 5,756,722 |
| 2023-07-21 | 3.090 | 3.120 | 3.090 | 3.120 | 3.088 | 7,506,791 |
| 2023-07-20 | 3.110 | 3.120 | 3.090 | 3.090 | 3.058 | 6,852,841 |
| 2023-07-19 | 3.080 | 3.110 | 3.070 | 3.110 | 3.078 | 8,591,039 |
| 2023-07-18 | 3.080 | 3.090 | 3.060 | 3.080 | 3.048 | 5,029,000 |
| 2023-07-17 | 3.060 | 3.090 | 3.040 | 3.090 | 3.058 | 7,719,450 |
| 2023-07-14 | 3.090 | 3.110 | 3.070 | 3.080 | 3.048 | 7,404,137 |
| 2023-07-13 | 3.070 | 3.090 | 3.070 | 3.080 | 3.048 | 5,390,115 |
| 2023-07-12 | 3.090 | 3.110 | 3.060 | 3.070 | 3.038 | 7,885,071 |
| 2023-07-11 | 3.100 | 3.100 | 3.080 | 3.090 | 3.058 | 4,602,522 |
| 2023-07-10 | 3.100 | 3.110 | 3.080 | 3.100 | 3.068 | 5,542,800 |
| 2023-07-07 | 3.090 | 3.110 | 3.070 | 3.090 | 3.058 | 6,210,836 |
| 2023-07-06 | 3.110 | 3.120 | 3.070 | 3.090 | 3.058 | 6,619,215 |
| 2023-07-05 | 3.130 | 3.130 | 3.100 | 3.110 | 3.078 | 5,370,650 |
| 2023-07-04 | 3.120 | 3.140 | 3.110 | 3.130 | 3.098 | 4,991,238 |
| 2023-07-03 | 3.150 | 3.160 | 3.120 | 3.130 | 3.098 | 9,833,847 |
| 2023-06-30 | 3.090 | 3.150 | 3.090 | 3.140 | 3.108 | 8,941,518 |
| 2023-06-29 | 3.080 | 3.110 | 3.060 | 3.090 | 3.058 | 5,387,675 |
| 2023-06-28 | 3.080 | 3.100 | 3.030 | 3.080 | 3.048 | 7,529,922 |
| 2023-06-27 | 3.030 | 3.080 | 3.020 | 3.080 | 3.048 | 7,230,165 |
| 2023-06-26 | 3.050 | 3.060 | 3.020 | 3.020 | 2.989 | 9,758,700 |
| 2023-06-21 | 3.070 | 3.100 | 3.050 | 3.060 | 3.028 | 7,033,800 |
| 2023-06-20 | 3.140 | 3.140 | 3.080 | 3.080 | 3.048 | 10,942,997 |
| 2023-06-19 | 3.180 | 3.180 | 3.120 | 3.120 | 3.088 | 11,240,865 |
| 2023-06-16 | 3.180 | 3.220 | 3.170 | 3.170 | 3.137 | 9,915,800 |
| 2023-06-15 | 3.180 | 3.200 | 3.160 | 3.180 | 3.147 | 10,513,950 |
| 2023-06-14 | 3.200 | 3.210 | 3.170 | 3.180 | 3.147 | 7,837,701 |
| 2023-06-13 | 3.200 | 3.240 | 3.180 | 3.200 | 3.167 | 11,829,268 |
| 2023-06-12 | 3.170 | 3.230 | 3.110 | 3.220 | 3.187 | 21,635,538 |
| 2023-06-09 | 3.220 | 3.240 | 3.200 | 3.200 | 3.167 | 19,119,941 |
| 2023-06-08 | 3.260 | 3.260 | 3.200 | 3.220 | 3.187 | 14,004,997 |
| 2023-06-07 | 3.230 | 3.250 | 3.210 | 3.250 | 3.216 | 11,109,942 |
| 2023-06-06 | 3.270 | 3.280 | 3.190 | 3.210 | 3.177 | 20,236,335 |
| 2023-06-05 | 3.230 | 3.280 | 3.210 | 3.270 | 3.236 | 24,081,703 |
| 2023-06-02 | 3.220 | 3.260 | 3.210 | 3.220 | 3.187 | 24,775,423 |
| 2023-06-01 | 3.180 | 3.270 | 3.140 | 3.240 | 3.206 | 26,152,195 |
| 2023-05-31 | 3.230 | 3.250 | 3.180 | 3.190 | 3.157 | 15,650,016 |
| 2023-05-30 | 3.170 | 3.230 | 3.140 | 3.210 | 3.177 | 17,791,514 |
| 2023-05-29 | 3.210 | 3.210 | 3.150 | 3.170 | 3.137 | 15,069,828 |
| 2023-05-26 | 3.250 | 3.250 | 3.150 | 3.220 | 3.187 | 24,721,178 |
| 2023-05-25 | 3.130 | 3.280 | 3.110 | 3.240 | 3.206 | 40,488,929 |
| 2023-05-24 | 3.140 | 3.160 | 3.120 | 3.120 | 3.088 | 7,956,500 |
| 2023-05-23 | 3.180 | 3.190 | 3.140 | 3.150 | 3.117 | 10,167,100 |
| 2023-05-22 | 3.160 | 3.190 | 3.150 | 3.180 | 3.147 | 9,458,778 |
| 2023-05-19 | 3.160 | 3.180 | 3.130 | 3.150 | 3.117 | 10,003,900 |
| 2023-05-18 | 3.230 | 3.230 | 3.160 | 3.170 | 3.137 | 8,908,753 |
| 2023-05-17 | 3.150 | 3.220 | 3.140 | 3.220 | 3.187 | 12,696,700 |
| 2023-05-16 | 3.210 | 3.220 | 3.140 | 3.160 | 3.127 | 10,472,750 |
| 2023-05-15 | 3.220 | 3.230 | 3.140 | 3.200 | 3.167 | 15,915,341 |
| 2023-05-12 | 3.190 | 3.280 | 3.180 | 3.220 | 3.187 | 23,191,168 |
| 2023-05-11 | 3.140 | 3.200 | 3.130 | 3.190 | 3.157 | 13,087,212 |
| 2023-05-10 | 3.130 | 3.170 | 3.110 | 3.150 | 3.117 | 8,994,944 |
| 2023-05-09 | 3.170 | 3.190 | 3.120 | 3.130 | 3.098 | 12,961,109 |
| 2023-05-08 | 3.180 | 3.210 | 3.160 | 3.180 | 3.147 | 12,559,162 |
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.