Huafu Top Dyed Melange Yarn Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.410 | 3.440 | 3.360 | 3.440 | 3.226 | 16,198,367 |
| 2022-08-03 | 3.450 | 3.520 | 3.390 | 3.390 | 3.179 | 17,361,100 |
| 2022-08-02 | 3.600 | 3.600 | 3.380 | 3.450 | 3.236 | 31,287,858 |
| 2022-08-01 | 3.670 | 3.680 | 3.610 | 3.630 | 3.404 | 16,591,000 |
| 2022-07-29 | 3.730 | 3.730 | 3.660 | 3.670 | 3.442 | 13,155,961 |
| 2022-07-28 | 3.750 | 3.760 | 3.710 | 3.720 | 3.489 | 13,453,500 |
| 2022-07-27 | 3.690 | 3.730 | 3.670 | 3.710 | 3.479 | 12,630,885 |
| 2022-07-26 | 3.680 | 3.690 | 3.630 | 3.680 | 3.451 | 13,744,874 |
| 2022-07-25 | 3.660 | 3.720 | 3.660 | 3.680 | 3.451 | 13,299,750 |
| 2022-07-22 | 3.680 | 3.750 | 3.670 | 3.700 | 3.470 | 13,837,890 |
| 2022-07-21 | 3.750 | 3.760 | 3.710 | 3.710 | 3.479 | 15,793,922 |
| 2022-07-20 | 3.680 | 3.740 | 3.660 | 3.730 | 3.498 | 20,070,449 |
| 2022-07-19 | 3.640 | 3.670 | 3.600 | 3.660 | 3.433 | 17,310,273 |
| 2022-07-18 | 3.530 | 3.660 | 3.510 | 3.630 | 3.404 | 23,814,066 |
| 2022-07-15 | 3.680 | 3.680 | 3.490 | 3.510 | 3.292 | 38,557,905 |
| 2022-07-14 | 3.750 | 3.760 | 3.660 | 3.680 | 3.451 | 21,607,400 |
| 2022-07-13 | 3.740 | 3.770 | 3.730 | 3.760 | 3.526 | 16,133,220 |
| 2022-07-12 | 3.760 | 3.800 | 3.750 | 3.750 | 3.517 | 20,061,353 |
| 2022-07-11 | 3.820 | 3.820 | 3.740 | 3.770 | 3.536 | 22,939,972 |
| 2022-07-08 | 3.770 | 3.850 | 3.770 | 3.830 | 3.592 | 33,534,993 |
| 2022-07-07 | 3.840 | 3.870 | 3.770 | 3.780 | 3.545 | 37,250,895 |
| 2022-07-06 | 3.800 | 3.900 | 3.760 | 3.870 | 3.630 | 45,684,602 |
| 2022-07-05 | 3.820 | 3.910 | 3.780 | 3.840 | 3.601 | 44,923,150 |
| 2022-07-04 | 3.840 | 3.880 | 3.790 | 3.800 | 3.564 | 21,998,499 |
| 2022-07-01 | 3.780 | 3.850 | 3.760 | 3.830 | 3.592 | 24,383,200 |
| 2022-06-30 | 3.760 | 3.810 | 3.760 | 3.780 | 3.545 | 16,022,200 |
| 2022-06-29 | 3.830 | 3.830 | 3.760 | 3.770 | 3.536 | 15,519,148 |
| 2022-06-28 | 3.800 | 3.830 | 3.780 | 3.830 | 3.592 | 17,781,381 |
| 2022-06-27 | 3.810 | 3.820 | 3.770 | 3.800 | 3.564 | 15,297,402 |
| 2022-06-24 | 3.760 | 3.850 | 3.750 | 3.810 | 3.573 | 19,196,067 |
| 2022-06-23 | 3.690 | 3.760 | 3.680 | 3.750 | 3.517 | 16,178,150 |
| 2022-06-22 | 3.800 | 3.800 | 3.710 | 3.720 | 3.489 | 17,705,855 |
| 2022-06-21 | 3.800 | 3.830 | 3.760 | 3.780 | 3.545 | 17,245,563 |
| 2022-06-20 | 3.790 | 3.810 | 3.770 | 3.790 | 3.555 | 13,863,700 |
| 2022-06-17 | 3.770 | 3.820 | 3.740 | 3.810 | 3.573 | 21,544,150 |
| 2022-06-16 | 3.850 | 3.880 | 3.790 | 3.810 | 3.573 | 22,638,136 |
| 2022-06-15 | 3.840 | 3.910 | 3.820 | 3.850 | 3.611 | 30,449,113 |
| 2022-06-14 | 3.810 | 3.830 | 3.720 | 3.820 | 3.583 | 24,313,819 |
| 2022-06-13 | 3.770 | 3.860 | 3.760 | 3.800 | 3.564 | 20,296,300 |
| 2022-06-10 | 3.780 | 3.820 | 3.760 | 3.800 | 3.564 | 17,548,590 |
| 2022-06-09 | 3.810 | 3.830 | 3.750 | 3.790 | 3.555 | 16,179,252 |
| 2022-06-08 | 3.830 | 3.840 | 3.750 | 3.810 | 3.573 | 22,712,753 |
| 2022-06-07 | 3.790 | 3.840 | 3.740 | 3.840 | 3.601 | 24,437,325 |
| 2022-06-06 | 3.780 | 3.800 | 3.740 | 3.780 | 3.545 | 22,654,703 |
| 2022-06-02 | 3.800 | 3.830 | 3.760 | 3.780 | 3.545 | 30,165,902 |
| 2022-06-01 | 3.700 | 3.840 | 3.680 | 3.830 | 3.592 | 41,636,513 |
| 2022-05-31 | 3.680 | 3.710 | 3.630 | 3.700 | 3.470 | 17,660,699 |
| 2022-05-30 | 3.730 | 3.750 | 3.650 | 3.680 | 3.451 | 16,825,722 |
| 2022-05-27 | 3.750 | 3.750 | 3.660 | 3.700 | 3.470 | 19,512,600 |
| 2022-05-26 | 3.660 | 3.710 | 3.580 | 3.710 | 3.479 | 23,772,377 |
| 2022-05-25 | 3.540 | 3.650 | 3.520 | 3.640 | 3.414 | 21,083,167 |
| 2022-05-24 | 3.720 | 3.730 | 3.550 | 3.550 | 3.329 | 33,589,537 |
| 2022-05-23 | 3.690 | 3.730 | 3.650 | 3.720 | 3.489 | 22,390,180 |
| 2022-05-20 | 3.640 | 3.690 | 3.610 | 3.670 | 3.442 | 28,101,665 |
| 2022-05-19 | 3.600 | 3.630 | 3.570 | 3.630 | 3.404 | 22,432,018 |
| 2022-05-18 | 3.550 | 3.690 | 3.550 | 3.630 | 3.404 | 28,777,954 |
| 2022-05-17 | 3.630 | 3.650 | 3.540 | 3.580 | 3.358 | 24,703,324 |
| 2022-05-16 | 3.660 | 3.680 | 3.610 | 3.640 | 3.414 | 23,226,999 |
| 2022-05-13 | 3.670 | 3.740 | 3.620 | 3.660 | 3.433 | 32,012,524 |
| 2022-05-12 | 3.600 | 3.660 | 3.540 | 3.650 | 3.423 | 25,736,710 |
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.