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
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

← NewerPage 2 of 21 · 1,218 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.