Huafu Top Dyed Melange Yarn Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.180 | 3.200 | 3.150 | 3.180 | 3.147 | 11,655,023 |
| 2023-02-03 | 3.200 | 3.200 | 3.150 | 3.180 | 3.147 | 16,387,755 |
| 2023-02-02 | 3.210 | 3.210 | 3.160 | 3.190 | 3.157 | 26,037,755 |
| 2023-02-01 | 3.150 | 3.200 | 3.120 | 3.190 | 3.157 | 25,579,823 |
| 2023-01-31 | 3.060 | 3.130 | 3.000 | 3.130 | 3.098 | 34,648,568 |
| 2023-01-30 | 3.150 | 3.170 | 3.130 | 3.150 | 3.117 | 16,942,323 |
| 2023-01-20 | 3.110 | 3.130 | 3.090 | 3.120 | 3.088 | 14,994,324 |
| 2023-01-19 | 3.090 | 3.090 | 3.060 | 3.090 | 3.058 | 10,281,200 |
| 2023-01-18 | 3.050 | 3.090 | 3.050 | 3.070 | 3.038 | 12,915,018 |
| 2023-01-17 | 3.080 | 3.080 | 3.040 | 3.060 | 3.028 | 9,435,012 |
| 2023-01-16 | 3.030 | 3.080 | 3.030 | 3.060 | 3.028 | 18,850,950 |
| 2023-01-13 | 3.000 | 3.030 | 3.000 | 3.030 | 2.999 | 9,708,600 |
| 2023-01-12 | 3.030 | 3.040 | 3.000 | 3.010 | 2.979 | 14,996,150 |
| 2023-01-11 | 3.030 | 3.050 | 3.020 | 3.030 | 2.999 | 13,418,336 |
| 2023-01-10 | 3.080 | 3.080 | 3.030 | 3.040 | 3.009 | 17,504,986 |
| 2023-01-09 | 3.070 | 3.090 | 3.050 | 3.070 | 3.038 | 17,409,727 |
| 2023-01-06 | 3.080 | 3.090 | 3.050 | 3.060 | 3.028 | 21,733,705 |
| 2023-01-05 | 3.090 | 3.100 | 3.070 | 3.080 | 3.048 | 19,595,832 |
| 2023-01-04 | 3.060 | 3.090 | 3.060 | 3.080 | 3.048 | 16,994,100 |
| 2023-01-03 | 3.060 | 3.080 | 3.030 | 3.070 | 3.038 | 25,092,236 |
| 2022-12-30 | 3.070 | 3.080 | 3.040 | 3.050 | 3.018 | 14,649,600 |
| 2022-12-29 | 3.060 | 3.070 | 3.010 | 3.050 | 3.018 | 16,636,400 |
| 2022-12-28 | 3.110 | 3.110 | 3.060 | 3.070 | 3.038 | 19,405,731 |
| 2022-12-27 | 3.090 | 3.120 | 3.060 | 3.100 | 3.068 | 21,872,650 |
| 2022-12-26 | 3.120 | 3.150 | 3.070 | 3.080 | 3.048 | 21,549,750 |
| 2022-12-23 | 3.130 | 3.160 | 3.080 | 3.110 | 3.078 | 11,765,300 |
| 2022-12-22 | 3.180 | 3.240 | 3.140 | 3.150 | 3.117 | 14,477,650 |
| 2022-12-21 | 3.190 | 3.210 | 3.140 | 3.160 | 3.127 | 12,230,350 |
| 2022-12-20 | 3.210 | 3.210 | 3.140 | 3.190 | 3.157 | 14,405,371 |
| 2022-12-19 | 3.320 | 3.350 | 3.180 | 3.190 | 3.157 | 16,139,540 |
| 2022-12-16 | 3.310 | 3.360 | 3.300 | 3.310 | 3.276 | 11,701,200 |
| 2022-12-15 | 3.370 | 3.410 | 3.310 | 3.320 | 3.286 | 13,019,903 |
| 2022-12-14 | 3.410 | 3.430 | 3.360 | 3.380 | 3.345 | 16,671,507 |
| 2022-12-13 | 3.380 | 3.420 | 3.340 | 3.400 | 3.365 | 19,153,771 |
| 2022-12-12 | 3.440 | 3.440 | 3.350 | 3.360 | 3.325 | 22,641,759 |
| 2022-12-09 | 3.450 | 3.470 | 3.400 | 3.430 | 3.395 | 28,760,130 |
| 2022-12-08 | 3.500 | 3.500 | 3.430 | 3.490 | 3.454 | 24,460,550 |
| 2022-12-07 | 3.460 | 3.500 | 3.420 | 3.500 | 3.464 | 23,938,843 |
| 2022-12-06 | 3.420 | 3.490 | 3.400 | 3.470 | 3.434 | 25,350,578 |
| 2022-12-05 | 3.380 | 3.490 | 3.370 | 3.440 | 3.404 | 32,419,042 |
| 2022-12-02 | 3.250 | 3.360 | 3.240 | 3.360 | 3.325 | 22,839,038 |
| 2022-12-01 | 3.270 | 3.290 | 3.240 | 3.250 | 3.216 | 10,116,200 |
| 2022-11-30 | 3.270 | 3.280 | 3.230 | 3.250 | 3.216 | 12,530,700 |
| 2022-11-29 | 3.170 | 3.250 | 3.160 | 3.250 | 3.216 | 20,054,450 |
| 2022-11-28 | 3.180 | 3.180 | 3.140 | 3.170 | 3.137 | 12,470,442 |
| 2022-11-25 | 3.180 | 3.210 | 3.160 | 3.200 | 3.167 | 11,482,466 |
| 2022-11-24 | 3.190 | 3.200 | 3.150 | 3.180 | 3.147 | 8,769,098 |
| 2022-11-23 | 3.210 | 3.210 | 3.160 | 3.170 | 3.137 | 12,470,557 |
| 2022-11-22 | 3.190 | 3.220 | 3.170 | 3.200 | 3.167 | 13,191,668 |
| 2022-11-21 | 3.180 | 3.180 | 3.150 | 3.180 | 3.147 | 9,375,455 |
| 2022-11-18 | 3.230 | 3.240 | 3.190 | 3.200 | 3.167 | 9,758,600 |
| 2022-11-17 | 3.240 | 3.250 | 3.210 | 3.230 | 3.197 | 10,853,278 |
| 2022-11-16 | 3.220 | 3.260 | 3.210 | 3.230 | 3.197 | 13,680,514 |
| 2022-11-15 | 3.220 | 3.230 | 3.190 | 3.220 | 3.187 | 13,031,519 |
| 2022-11-14 | 3.200 | 3.230 | 3.190 | 3.200 | 3.167 | 14,902,460 |
| 2022-11-11 | 3.190 | 3.230 | 3.170 | 3.210 | 3.177 | 18,077,939 |
| 2022-11-10 | 3.150 | 3.180 | 3.130 | 3.170 | 3.137 | 13,526,253 |
| 2022-11-09 | 3.170 | 3.190 | 3.150 | 3.170 | 3.137 | 12,775,469 |
| 2022-11-08 | 3.170 | 3.180 | 3.140 | 3.160 | 3.127 | 12,859,956 |
| 2022-11-07 | 3.090 | 3.170 | 3.090 | 3.160 | 3.127 | 15,182,340 |
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.