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
2022-05-11	3.620	3.740	3.570	3.590	3.367	34,696,579
2022-05-10	3.570	3.620	3.510	3.610	3.386	29,171,526
2022-05-09	3.580	3.660	3.580	3.620	3.395	21,019,567
2022-05-06	3.610	3.700	3.580	3.600	3.376	24,532,736
2022-05-05	3.640	3.720	3.600	3.700	3.470	38,268,978
2022-04-29	3.580	3.680	3.580	3.640	3.414	48,235,585
2022-04-28	3.490	3.660	3.450	3.590	3.367	38,627,381
2022-04-27	3.430	3.550	3.310	3.540	3.320	37,313,296
2022-04-26	3.650	3.680	3.460	3.480	3.264	41,672,817
2022-04-25	4.040	4.070	3.690	3.700	3.470	55,842,179
2022-04-22	3.920	4.110	3.870	4.080	3.826	53,173,675
2022-04-21	3.940	3.980	3.850	3.870	3.630	32,921,766
2022-04-20	4.000	4.050	3.910	3.930	3.686	22,870,154
2022-04-19	3.960	4.070	3.940	3.990	3.742	31,507,957
2022-04-18	3.890	3.950	3.860	3.940	3.695	23,032,106
2022-04-15	3.850	3.970	3.810	3.910	3.667	41,954,592
2022-04-14	4.020	4.090	3.790	3.850	3.611	78,465,754
2022-04-13	4.130	4.160	4.070	4.070	3.817	9,656,281
2022-04-12	4.100	4.180	4.040	4.180	3.920	11,831,470
2022-04-11	4.170	4.210	4.060	4.090	3.836	15,120,323
2022-04-08	4.170	4.220	4.120	4.200	3.939	14,432,485
2022-04-07	4.260	4.260	4.150	4.160	3.902	13,876,182
2022-04-06	4.240	4.310	4.210	4.280	4.014	15,309,460
2022-04-01	4.170	4.270	4.150	4.250	3.986	13,013,341
2022-03-31	4.190	4.240	4.180	4.190	3.930	11,698,650
2022-03-30	4.190	4.240	4.160	4.210	3.948	11,373,972
2022-03-29	4.220	4.230	4.150	4.180	3.920	10,747,300
2022-03-28	4.220	4.280	4.140	4.210	3.948	12,570,409
2022-03-25	4.140	4.310	4.110	4.220	3.958	20,574,233
2022-03-24	4.160	4.170	4.120	4.120	3.864	9,769,332
2022-03-23	4.200	4.250	4.140	4.160	3.902	14,627,251
2022-03-22	4.200	4.230	4.150	4.200	3.939	17,589,370
2022-03-21	4.200	4.200	4.070	4.140	3.883	14,107,710
2022-03-18	4.060	4.130	4.020	4.120	3.864	13,184,158
2022-03-17	4.090	4.210	4.050	4.060	3.808	21,021,250
2022-03-16	4.060	4.100	3.890	4.050	3.798	20,854,209
2022-03-15	4.150	4.220	3.980	4.000	3.751	16,220,507
2022-03-14	4.270	4.340	4.200	4.200	3.939	11,525,400
2022-03-11	4.210	4.300	4.140	4.280	4.014	16,260,720
2022-03-10	4.300	4.350	4.260	4.280	4.014	12,572,940
2022-03-09	4.420	4.430	4.060	4.220	3.958	22,130,705
2022-03-08	4.560	4.580	4.360	4.380	4.108	13,188,180
2022-03-07	4.610	4.640	4.520	4.550	4.267	15,371,876
2022-03-04	4.730	4.730	4.630	4.640	4.352	9,483,222
2022-03-03	4.700	4.740	4.680	4.700	4.408	13,413,202
2022-03-02	4.560	4.710	4.560	4.700	4.408	14,527,478
2022-03-01	4.560	4.600	4.540	4.590	4.305	9,431,642
2022-02-28	4.560	4.590	4.480	4.550	4.267	12,535,140
2022-02-25	4.490	4.650	4.470	4.550	4.267	17,374,098
2022-02-24	4.620	4.690	4.460	4.490	4.211	19,246,512
2022-02-23	4.650	4.680	4.610	4.640	4.352	11,017,976
2022-02-22	4.710	4.740	4.600	4.640	4.352	12,432,650
2022-02-21	4.670	4.740	4.650	4.710	4.417	11,041,451
2022-02-18	4.600	4.690	4.570	4.670	4.380	12,829,901
2022-02-17	4.690	4.740	4.630	4.630	4.342	15,754,754
2022-02-16	4.690	4.790	4.680	4.710	4.417	17,492,854
2022-02-15	4.710	4.740	4.620	4.650	4.361	14,058,500
2022-02-14	4.700	4.740	4.650	4.680	4.389	15,008,505
2022-02-11	4.790	4.790	4.650	4.680	4.389	19,885,573
2022-02-10	4.830	4.890	4.770	4.790	4.492	16,515,824

← NewerPage 19 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.