Huafu Top Dyed Melange Yarn Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.620 | 3.640 | 3.560 | 3.570 | 3.570 | 24,840,900 |
| 2026-07-21 | 3.620 | 3.650 | 3.450 | 3.650 | 3.650 | 39,593,559 |
| 2026-07-20 | 3.730 | 3.780 | 3.580 | 3.650 | 3.650 | 35,491,090 |
| 2026-07-17 | 3.730 | 3.790 | 3.630 | 3.690 | 3.690 | 32,957,836 |
| 2026-07-16 | 3.640 | 3.820 | 3.620 | 3.750 | 3.750 | 37,360,809 |
| 2026-07-15 | 3.580 | 3.680 | 3.570 | 3.670 | 3.670 | 29,484,225 |
| 2026-07-14 | 3.540 | 3.590 | 3.440 | 3.590 | 3.590 | 27,122,230 |
| 2026-07-13 | 3.660 | 3.720 | 3.520 | 3.540 | 3.540 | 32,127,004 |
| 2026-07-10 | 3.620 | 3.750 | 3.570 | 3.690 | 3.690 | 41,766,375 |
| 2026-07-09 | 3.620 | 3.660 | 3.510 | 3.640 | 3.640 | 37,812,840 |
| 2026-07-08 | 3.670 | 3.690 | 3.560 | 3.640 | 3.640 | 39,691,285 |
| 2026-07-07 | 3.830 | 3.860 | 3.670 | 3.700 | 3.700 | 78,331,938 |
| 2026-07-06 | 3.860 | 3.860 | 3.800 | 3.860 | 3.860 | 38,191,734 |
| 2026-07-03 | 3.550 | 3.600 | 3.510 | 3.510 | 3.510 | 24,310,600 |
| 2026-07-02 | 3.560 | 3.670 | 3.510 | 3.540 | 3.540 | 35,899,102 |
| 2026-07-01 | 3.460 | 3.750 | 3.450 | 3.630 | 3.630 | 59,731,148 |
| 2026-06-30 | 3.340 | 3.460 | 3.270 | 3.410 | 3.410 | 32,032,004 |
| 2026-06-29 | 3.390 | 3.430 | 3.260 | 3.340 | 3.340 | 27,236,195 |
| 2026-06-26 | 3.490 | 3.560 | 3.380 | 3.380 | 3.380 | 31,177,924 |
| 2026-06-25 | 3.720 | 3.800 | 3.510 | 3.530 | 3.530 | 43,709,809 |
| 2026-06-24 | 3.770 | 3.790 | 3.670 | 3.750 | 3.750 | 25,517,652 |
| 2026-06-23 | 3.850 | 3.900 | 3.760 | 3.790 | 3.790 | 30,777,600 |
| 2026-06-22 | 3.780 | 3.870 | 3.700 | 3.870 | 3.870 | 38,778,398 |
| 2026-06-18 | 3.690 | 3.800 | 3.600 | 3.750 | 3.750 | 40,366,070 |
| 2026-06-17 | 3.800 | 3.820 | 3.660 | 3.700 | 3.700 | 31,855,061 |
| 2026-06-16 | 3.810 | 3.840 | 3.720 | 3.810 | 3.810 | 31,334,400 |
| 2026-06-15 | 3.700 | 3.820 | 3.680 | 3.800 | 3.800 | 30,771,131 |
| 2026-06-12 | 3.670 | 3.720 | 3.590 | 3.640 | 3.629 | 29,866,223 |
| 2026-06-11 | 3.730 | 3.750 | 3.550 | 3.630 | 3.619 | 40,975,750 |
| 2026-06-10 | 3.760 | 3.880 | 3.730 | 3.770 | 3.758 | 32,213,527 |
| 2026-06-09 | 3.760 | 3.790 | 3.690 | 3.770 | 3.758 | 21,831,837 |
| 2026-06-08 | 3.780 | 3.880 | 3.670 | 3.720 | 3.708 | 33,108,228 |
| 2026-06-05 | 3.860 | 3.970 | 3.790 | 3.880 | 3.868 | 35,841,352 |
| 2026-06-04 | 3.960 | 3.980 | 3.820 | 3.850 | 3.838 | 39,117,750 |
| 2026-06-03 | 4.000 | 4.080 | 3.930 | 3.990 | 3.977 | 32,541,200 |
| 2026-06-02 | 4.210 | 4.220 | 3.980 | 4.040 | 4.027 | 41,783,414 |
| 2026-06-01 | 4.190 | 4.280 | 4.160 | 4.180 | 4.167 | 34,771,317 |
| 2026-05-29 | 4.490 | 4.510 | 4.210 | 4.240 | 4.227 | 48,808,400 |
| 2026-05-28 | 4.370 | 4.650 | 4.300 | 4.530 | 4.516 | 58,661,590 |
| 2026-05-27 | 4.580 | 4.630 | 4.330 | 4.350 | 4.336 | 57,065,170 |
| 2026-05-26 | 4.930 | 4.950 | 4.570 | 4.620 | 4.605 | 71,577,182 |
| 2026-05-25 | 4.930 | 5.020 | 4.870 | 4.930 | 4.914 | 48,037,513 |
| 2026-05-22 | 4.780 | 5.030 | 4.620 | 4.950 | 4.934 | 82,112,359 |
| 2026-05-21 | 5.120 | 5.140 | 4.690 | 4.710 | 4.695 | 99,676,650 |
| 2026-05-20 | 4.960 | 5.300 | 4.940 | 5.130 | 5.114 | 108,235,701 |
| 2026-05-19 | 4.880 | 5.050 | 4.730 | 4.960 | 4.944 | 58,810,551 |
| 2026-05-18 | 4.830 | 5.100 | 4.810 | 4.870 | 4.855 | 74,249,182 |
| 2026-05-15 | 4.980 | 5.070 | 4.760 | 4.800 | 4.785 | 63,775,146 |
| 2026-05-14 | 5.180 | 5.210 | 4.960 | 4.960 | 4.944 | 55,797,612 |
| 2026-05-13 | 4.860 | 5.320 | 4.810 | 5.150 | 5.134 | 101,137,216 |
| 2026-05-12 | 5.040 | 5.090 | 4.840 | 4.880 | 4.865 | 88,506,333 |
| 2026-05-11 | 5.280 | 5.350 | 5.040 | 5.110 | 5.094 | 90,354,116 |
| 2026-05-08 | 5.360 | 5.400 | 5.180 | 5.200 | 5.184 | 98,882,011 |
| 2026-05-07 | 5.130 | 5.600 | 5.110 | 5.390 | 5.373 | 166,900,164 |
| 2026-05-06 | 4.970 | 5.110 | 4.920 | 5.090 | 5.074 | 82,171,782 |
| 2026-04-30 | 5.010 | 5.100 | 4.890 | 4.930 | 4.914 | 56,380,214 |
| 2026-04-29 | 4.880 | 5.140 | 4.790 | 4.970 | 4.954 | 78,680,525 |
| 2026-04-28 | 4.940 | 5.080 | 4.900 | 4.990 | 4.974 | 60,288,390 |
| 2026-04-27 | 4.980 | 4.990 | 4.800 | 4.940 | 4.924 | 60,934,470 |
| 2026-04-24 | 4.930 | 5.120 | 4.840 | 5.050 | 5.034 | 93,757,670 |
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.