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
2026-01-20	4.270	4.300	4.210	4.240	4.227	26,605,150
2026-01-19	4.220	4.290	4.170	4.270	4.257	27,161,650
2026-01-16	4.300	4.330	4.220	4.220	4.207	34,412,300
2026-01-15	4.370	4.480	4.310	4.340	4.326	40,213,788
2026-01-14	4.360	4.430	4.310	4.350	4.336	43,295,111
2026-01-13	4.450	4.470	4.340	4.360	4.346	34,905,650
2026-01-12	4.320	4.490	4.300	4.450	4.436	41,696,524
2026-01-09	4.290	4.330	4.270	4.320	4.306	31,346,699
2026-01-08	4.270	4.330	4.260	4.300	4.286	31,055,850
2026-01-07	4.290	4.340	4.220	4.280	4.267	34,797,766
2026-01-06	4.200	4.300	4.180	4.290	4.276	33,600,900
2026-01-05	4.250	4.270	4.180	4.190	4.177	26,387,811
2025-12-31	4.090	4.290	4.080	4.250	4.237	51,485,944
2025-12-30	4.120	4.150	4.090	4.090	4.077	19,191,022
2025-12-29	4.150	4.180	4.120	4.130	4.117	25,366,150
2025-12-26	4.110	4.210	4.080	4.150	4.137	30,428,615
2025-12-25	4.120	4.140	4.110	4.120	4.107	15,945,102
2025-12-24	4.100	4.160	4.090	4.140	4.127	14,676,097
2025-12-23	4.160	4.170	4.090	4.100	4.087	15,100,800
2025-12-22	4.170	4.190	4.150	4.160	4.147	14,543,750
2025-12-19	4.120	4.190	4.120	4.180	4.167	15,445,886
2025-12-18	4.050	4.200	4.040	4.120	4.107	24,243,284
2025-12-17	4.050	4.080	3.990	4.080	4.067	23,286,616
2025-12-16	4.070	4.110	4.030	4.060	4.047	20,892,836
2025-12-15	4.050	4.110	4.040	4.070	4.057	13,047,000
2025-12-12	4.070	4.110	4.040	4.080	4.067	16,759,749
2025-12-11	4.200	4.210	4.080	4.080	4.067	23,581,720
2025-12-10	4.190	4.220	4.150	4.200	4.187	20,252,100
2025-12-09	4.200	4.230	4.180	4.200	4.187	14,594,083
2025-12-08	4.240	4.250	4.200	4.210	4.197	21,739,550
2025-12-05	4.200	4.260	4.170	4.240	4.227	18,492,169
2025-12-04	4.280	4.300	4.200	4.210	4.197	18,765,900
2025-12-03	4.340	4.360	4.260	4.280	4.267	23,105,001
2025-12-02	4.420	4.420	4.330	4.340	4.326	21,678,199
2025-12-01	4.390	4.440	4.380	4.420	4.406	17,829,383
2025-11-28	4.370	4.410	4.350	4.410	4.396	14,794,170
2025-11-27	4.420	4.440	4.360	4.370	4.356	19,958,100
2025-11-26	4.440	4.480	4.410	4.430	4.416	12,393,000
2025-11-25	4.440	4.500	4.430	4.450	4.436	15,208,236
2025-11-24	4.370	4.480	4.320	4.450	4.436	19,472,715
2025-11-21	4.540	4.580	4.350	4.360	4.346	31,511,759
2025-11-20	4.630	4.660	4.550	4.580	4.566	18,013,139
2025-11-19	4.730	4.750	4.600	4.600	4.586	26,515,020
2025-11-18	4.870	4.880	4.700	4.730	4.715	42,214,400
2025-11-17	4.820	5.020	4.810	4.880	4.865	67,999,385
2025-11-14	4.700	4.840	4.700	4.740	4.725	37,052,524
2025-11-13	4.630	4.720	4.620	4.720	4.705	28,351,580
2025-11-12	4.670	4.690	4.610	4.640	4.625	21,188,150
2025-11-11	4.680	4.720	4.640	4.680	4.665	23,613,098
2025-11-10	4.620	4.700	4.600	4.690	4.675	26,547,740
2025-11-07	4.730	4.740	4.630	4.640	4.625	31,480,207
2025-11-06	4.760	4.770	4.720	4.730	4.715	19,562,168
2025-11-05	4.710	4.790	4.710	4.760	4.745	18,389,165
2025-11-04	4.820	4.830	4.720	4.750	4.735	24,565,300
2025-11-03	4.810	4.840	4.760	4.840	4.825	23,353,350
2025-10-31	4.740	4.800	4.730	4.780	4.765	32,216,954
2025-10-30	4.780	4.950	4.720	4.730	4.715	44,002,241
2025-10-29	4.720	4.750	4.700	4.730	4.715	22,466,900
2025-10-28	4.800	4.850	4.740	4.750	4.735	29,556,933
2025-10-27	4.870	4.930	4.790	4.810	4.795	30,798,554

← NewerPage 4 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.