Huafu Top Dyed Melange Yarn Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4.860 | 4.940 | 4.840 | 4.860 | 4.845 | 25,431,735 |
| 2025-10-23 | 4.830 | 4.880 | 4.810 | 4.870 | 4.855 | 20,171,300 |
| 2025-10-22 | 4.830 | 4.900 | 4.810 | 4.860 | 4.845 | 21,475,335 |
| 2025-10-21 | 4.740 | 4.870 | 4.730 | 4.850 | 4.835 | 31,149,163 |
| 2025-10-20 | 4.770 | 4.810 | 4.710 | 4.770 | 4.755 | 24,855,034 |
| 2025-10-17 | 4.830 | 4.850 | 4.700 | 4.700 | 4.685 | 28,207,046 |
| 2025-10-16 | 4.980 | 4.980 | 4.800 | 4.820 | 4.805 | 38,020,866 |
| 2025-10-15 | 4.980 | 5.040 | 4.900 | 5.000 | 4.984 | 36,216,100 |
| 2025-10-14 | 5.170 | 5.200 | 4.980 | 4.990 | 4.974 | 46,757,000 |
| 2025-10-13 | 5.030 | 5.160 | 4.950 | 5.120 | 5.104 | 47,799,400 |
| 2025-10-10 | 5.250 | 5.320 | 5.230 | 5.270 | 5.253 | 37,525,690 |
| 2025-10-09 | 5.330 | 5.450 | 5.230 | 5.260 | 5.243 | 56,274,570 |
| 2025-09-30 | 5.310 | 5.430 | 5.270 | 5.300 | 5.283 | 40,015,115 |
| 2025-09-29 | 5.360 | 5.390 | 5.200 | 5.320 | 5.303 | 44,498,200 |
| 2025-09-26 | 5.390 | 5.480 | 5.180 | 5.360 | 5.343 | 71,639,500 |
| 2025-09-25 | 5.700 | 5.720 | 5.370 | 5.410 | 5.393 | 110,199,777 |
| 2025-09-24 | 5.830 | 5.880 | 5.610 | 5.790 | 5.772 | 79,967,555 |
| 2025-09-23 | 5.910 | 5.930 | 5.680 | 5.800 | 5.782 | 78,177,730 |
| 2025-09-22 | 5.740 | 5.950 | 5.660 | 5.910 | 5.891 | 109,573,303 |
| 2025-09-19 | 5.520 | 5.960 | 5.480 | 5.770 | 5.752 | 129,670,479 |
| 2025-09-18 | 5.580 | 5.790 | 5.480 | 5.520 | 5.503 | 90,868,666 |
| 2025-09-17 | 5.600 | 5.650 | 5.540 | 5.590 | 5.572 | 55,762,897 |
| 2025-09-16 | 5.570 | 5.690 | 5.490 | 5.610 | 5.592 | 98,174,524 |
| 2025-09-15 | 5.500 | 5.580 | 5.430 | 5.500 | 5.483 | 100,972,387 |
| 2025-09-12 | 5.070 | 5.580 | 5.060 | 5.580 | 5.562 | 116,953,850 |
| 2025-09-11 | 5.020 | 5.090 | 4.940 | 5.070 | 5.054 | 40,860,435 |
| 2025-09-10 | 5.040 | 5.120 | 5.020 | 5.040 | 5.024 | 26,016,830 |
| 2025-09-09 | 5.090 | 5.130 | 5.020 | 5.060 | 5.044 | 33,250,418 |
| 2025-09-08 | 5.200 | 5.280 | 5.050 | 5.110 | 5.094 | 48,167,900 |
| 2025-09-05 | 5.030 | 5.330 | 4.960 | 5.250 | 5.233 | 59,580,418 |
| 2025-09-04 | 5.040 | 5.150 | 4.950 | 5.040 | 5.024 | 41,513,417 |
| 2025-09-03 | 5.120 | 5.170 | 5.020 | 5.040 | 5.024 | 34,501,550 |
| 2025-09-02 | 5.320 | 5.330 | 5.040 | 5.140 | 5.124 | 67,241,368 |
| 2025-09-01 | 5.300 | 5.390 | 5.220 | 5.340 | 5.323 | 50,040,739 |
| 2025-08-29 | 5.390 | 5.420 | 5.300 | 5.330 | 5.313 | 51,489,175 |
| 2025-08-28 | 5.470 | 5.550 | 5.200 | 5.410 | 5.393 | 76,127,890 |
| 2025-08-27 | 5.530 | 5.710 | 5.430 | 5.470 | 5.453 | 96,703,958 |
| 2025-08-26 | 5.310 | 5.680 | 5.260 | 5.530 | 5.513 | 117,447,807 |
| 2025-08-25 | 5.070 | 5.480 | 5.060 | 5.370 | 5.353 | 152,755,280 |
| 2025-08-22 | 5.050 | 5.070 | 4.990 | 5.070 | 5.054 | 59,157,399 |
| 2025-08-21 | 5.210 | 5.210 | 5.040 | 5.060 | 5.044 | 70,603,251 |
| 2025-08-20 | 5.140 | 5.300 | 5.120 | 5.220 | 5.204 | 44,385,869 |
| 2025-08-19 | 5.140 | 5.180 | 5.050 | 5.170 | 5.154 | 47,583,606 |
| 2025-08-18 | 5.230 | 5.260 | 5.150 | 5.160 | 5.144 | 64,182,006 |
| 2025-08-15 | 5.410 | 5.480 | 5.190 | 5.230 | 5.214 | 79,574,040 |
| 2025-08-14 | 5.270 | 5.440 | 5.270 | 5.330 | 5.313 | 87,829,787 |
| 2025-08-13 | 5.230 | 5.270 | 5.150 | 5.270 | 5.253 | 60,819,261 |
| 2025-08-12 | 5.200 | 5.280 | 5.200 | 5.230 | 5.214 | 54,155,171 |
| 2025-08-11 | 5.170 | 5.300 | 5.120 | 5.230 | 5.214 | 78,715,302 |
| 2025-08-08 | 5.140 | 5.190 | 5.070 | 5.110 | 5.094 | 69,392,400 |
| 2025-08-07 | 5.180 | 5.320 | 5.050 | 5.170 | 5.154 | 157,791,766 |
| 2025-08-06 | 4.720 | 5.230 | 4.620 | 5.230 | 5.214 | 128,551,521 |
| 2025-08-05 | 4.580 | 4.770 | 4.570 | 4.750 | 4.735 | 57,129,803 |
| 2025-08-04 | 4.600 | 4.610 | 4.520 | 4.580 | 4.566 | 27,705,900 |
| 2025-08-01 | 4.650 | 4.670 | 4.600 | 4.630 | 4.615 | 22,536,900 |
| 2025-07-31 | 4.650 | 4.740 | 4.560 | 4.650 | 4.635 | 43,217,329 |
| 2025-07-30 | 4.740 | 4.750 | 4.610 | 4.660 | 4.645 | 39,018,600 |
| 2025-07-29 | 4.830 | 4.850 | 4.720 | 4.760 | 4.745 | 33,325,300 |
| 2025-07-28 | 4.720 | 4.910 | 4.700 | 4.830 | 4.815 | 59,211,175 |
| 2025-07-25 | 4.720 | 4.740 | 4.670 | 4.690 | 4.675 | 34,553,400 |
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.