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
2022-02-09	4.830	4.880	4.730	4.810	4.511	19,221,329
2022-02-08	4.700	4.810	4.670	4.810	4.511	21,528,993
2022-02-07	4.680	4.770	4.550	4.710	4.417	22,591,363
2022-01-28	4.550	4.680	4.540	4.600	4.314	19,592,105
2022-01-27	4.710	4.710	4.500	4.530	4.249	20,063,078
2022-01-26	4.600	4.710	4.480	4.670	4.380	33,633,736
2022-01-25	4.740	4.740	4.440	4.460	4.183	37,403,629
2022-01-24	4.890	4.950	4.680	4.740	4.445	38,998,991
2022-01-21	5.050	5.190	4.850	4.900	4.596	58,964,773
2022-01-20	5.280	5.420	5.120	5.250	4.924	47,664,826
2022-01-19	5.440	5.440	5.200	5.280	4.952	55,763,870
2022-01-18	5.680	5.910	5.360	5.440	5.102	80,464,419
2022-01-17	5.470	5.770	5.300	5.590	5.243	92,685,983
2022-01-14	4.960	5.480	4.880	5.400	5.064	65,580,415
2022-01-13	4.970	5.070	4.900	5.030	4.717	22,770,493
2022-01-12	4.990	5.020	4.870	4.950	4.642	20,944,976
2022-01-11	5.010	5.030	4.940	4.990	4.680	19,712,898
2022-01-10	4.800	5.130	4.720	4.990	4.680	46,012,826
2022-01-07	4.900	4.950	4.780	4.790	4.492	22,646,915
2022-01-06	4.800	5.010	4.740	4.940	4.633	39,130,948
2022-01-05	4.660	4.860	4.610	4.810	4.511	45,825,736
2022-01-04	4.630	4.680	4.570	4.670	4.380	27,205,897
2021-12-31	4.470	4.660	4.450	4.570	4.286	27,634,787
2021-12-30	4.440	4.490	4.420	4.450	4.174	11,149,888
2021-12-29	4.430	4.470	4.390	4.440	4.164	13,959,505
2021-12-28	4.390	4.480	4.360	4.450	4.174	14,764,314
2021-12-27	4.370	4.400	4.330	4.390	4.117	10,526,177
2021-12-24	4.430	4.450	4.330	4.360	4.089	13,449,554
2021-12-23	4.420	4.470	4.410	4.420	4.145	14,651,208
2021-12-22	4.510	4.520	4.390	4.410	4.136	19,968,982
2021-12-21	4.300	4.550	4.270	4.490	4.211	40,932,724
2021-12-20	4.300	4.340	4.270	4.280	4.014	14,156,735
2021-12-17	4.330	4.370	4.300	4.320	4.052	10,238,852
2021-12-16	4.330	4.360	4.300	4.340	4.070	10,269,451
2021-12-15	4.360	4.390	4.310	4.330	4.061	18,552,391
2021-12-14	4.290	4.510	4.270	4.390	4.117	43,787,481
2021-12-13	4.270	4.320	4.240	4.290	4.023	23,456,277
2021-12-10	4.230	4.330	4.210	4.260	3.995	15,487,461
2021-12-09	4.200	4.250	4.190	4.230	3.967	10,625,135
2021-12-08	4.230	4.250	4.180	4.220	3.958	10,439,307
2021-12-07	4.260	4.270	4.210	4.220	3.958	11,183,995
2021-12-06	4.290	4.320	4.250	4.250	3.986	10,072,589
2021-12-03	4.290	4.320	4.250	4.290	4.023	10,221,735
2021-12-02	4.380	4.390	4.280	4.280	4.014	14,558,563
2021-12-01	4.290	4.390	4.270	4.390	4.117	10,437,060
2021-11-30	4.320	4.350	4.290	4.310	4.042	10,055,764
2021-11-29	4.310	4.320	4.260	4.290	4.023	14,401,798
2021-11-26	4.410	4.410	4.340	4.370	4.098	9,108,840
2021-11-25	4.450	4.460	4.390	4.400	4.127	11,113,200
2021-11-24	4.370	4.480	4.350	4.440	4.164	14,920,568
2021-11-23	4.440	4.440	4.340	4.360	4.089	17,049,577
2021-11-22	4.530	4.620	4.490	4.580	4.127	20,173,843
2021-11-19	4.440	4.510	4.400	4.510	4.064	11,775,760
2021-11-18	4.460	4.510	4.440	4.440	4.000	12,189,543
2021-11-17	4.490	4.490	4.410	4.460	4.018	14,265,959
2021-11-16	4.520	4.570	4.420	4.440	4.000	22,601,265
2021-11-15	4.410	4.490	4.370	4.480	4.037	14,307,732
2021-11-12	4.390	4.440	4.370	4.410	3.973	11,725,989
2021-11-11	4.400	4.440	4.350	4.410	3.973	15,097,375
2021-11-10	4.410	4.420	4.320	4.390	3.955	12,667,909

← NewerPage 20 of 21 · 1,212 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.