Huafu Top Dyed Melange Yarn Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.640 | 4.730 | 4.630 | 4.710 | 4.695 | 33,323,500 |
| 2025-07-23 | 4.650 | 4.720 | 4.640 | 4.650 | 4.635 | 32,146,700 |
| 2025-07-22 | 4.720 | 4.730 | 4.640 | 4.660 | 4.645 | 27,378,550 |
| 2025-07-21 | 4.650 | 4.740 | 4.640 | 4.690 | 4.675 | 24,718,500 |
| 2025-07-18 | 4.700 | 4.740 | 4.640 | 4.680 | 4.665 | 32,125,600 |
| 2025-07-17 | 4.610 | 4.710 | 4.590 | 4.690 | 4.675 | 32,129,500 |
| 2025-07-16 | 4.600 | 4.670 | 4.580 | 4.620 | 4.605 | 25,872,763 |
| 2025-07-15 | 4.650 | 4.670 | 4.550 | 4.590 | 4.576 | 30,267,275 |
| 2025-07-14 | 4.650 | 4.660 | 4.610 | 4.630 | 4.615 | 20,444,100 |
| 2025-07-11 | 4.720 | 4.730 | 4.610 | 4.650 | 4.635 | 42,363,064 |
| 2025-07-10 | 4.750 | 4.820 | 4.700 | 4.740 | 4.725 | 56,563,763 |
| 2025-07-09 | 4.530 | 4.940 | 4.520 | 4.830 | 4.815 | 94,432,249 |
| 2025-07-08 | 4.540 | 4.580 | 4.510 | 4.540 | 4.526 | 26,776,157 |
| 2025-07-07 | 4.490 | 4.550 | 4.430 | 4.550 | 4.536 | 27,994,677 |
| 2025-07-04 | 4.540 | 4.580 | 4.470 | 4.500 | 4.486 | 25,318,600 |
| 2025-07-03 | 4.480 | 4.580 | 4.480 | 4.540 | 4.526 | 23,435,300 |
| 2025-07-02 | 4.540 | 4.550 | 4.470 | 4.490 | 4.476 | 19,619,994 |
| 2025-07-01 | 4.560 | 4.570 | 4.510 | 4.550 | 4.536 | 21,509,964 |
| 2025-06-30 | 4.630 | 4.630 | 4.530 | 4.560 | 4.546 | 26,806,600 |
| 2025-06-27 | 4.570 | 4.680 | 4.560 | 4.610 | 4.595 | 23,328,709 |
| 2025-06-26 | 4.570 | 4.670 | 4.560 | 4.580 | 4.566 | 22,250,700 |
| 2025-06-25 | 4.570 | 4.590 | 4.500 | 4.580 | 4.566 | 22,357,700 |
| 2025-06-24 | 4.460 | 4.580 | 4.460 | 4.580 | 4.566 | 20,591,900 |
| 2025-06-23 | 4.440 | 4.480 | 4.390 | 4.460 | 4.446 | 16,724,450 |
| 2025-06-20 | 4.480 | 4.500 | 4.420 | 4.470 | 4.456 | 15,813,600 |
| 2025-06-19 | 4.590 | 4.630 | 4.460 | 4.470 | 4.456 | 23,823,639 |
| 2025-06-18 | 4.630 | 4.680 | 4.580 | 4.590 | 4.576 | 17,011,750 |
| 2025-06-17 | 4.600 | 4.710 | 4.600 | 4.650 | 4.635 | 20,192,080 |
| 2025-06-16 | 4.580 | 4.620 | 4.560 | 4.600 | 4.586 | 17,538,999 |
| 2025-06-13 | 4.780 | 4.780 | 4.610 | 4.620 | 4.605 | 25,834,849 |
| 2025-06-12 | 4.820 | 4.840 | 4.760 | 4.790 | 4.775 | 20,697,700 |
| 2025-06-11 | 4.840 | 4.880 | 4.800 | 4.820 | 4.805 | 18,690,725 |
| 2025-06-10 | 4.990 | 5.000 | 4.780 | 4.850 | 4.835 | 32,985,600 |
| 2025-06-09 | 4.930 | 5.030 | 4.900 | 4.980 | 4.964 | 33,230,100 |
| 2025-06-06 | 5.070 | 5.090 | 4.920 | 4.940 | 4.924 | 31,470,950 |
| 2025-06-05 | 4.770 | 5.090 | 4.750 | 4.970 | 4.954 | 69,628,600 |
| 2025-06-04 | 4.670 | 4.810 | 4.660 | 4.760 | 4.745 | 28,523,100 |
| 2025-06-03 | 4.660 | 4.710 | 4.630 | 4.670 | 4.655 | 22,070,900 |
| 2025-05-30 | 4.790 | 4.800 | 4.660 | 4.690 | 4.675 | 28,138,630 |
| 2025-05-29 | 4.780 | 4.850 | 4.760 | 4.810 | 4.795 | 22,275,829 |
| 2025-05-28 | 4.820 | 4.870 | 4.760 | 4.770 | 4.755 | 21,833,700 |
| 2025-05-27 | 4.790 | 4.860 | 4.700 | 4.830 | 4.815 | 38,367,300 |
| 2025-05-26 | 5.030 | 5.060 | 4.750 | 4.780 | 4.765 | 70,340,961 |
| 2025-05-23 | 5.100 | 5.110 | 5.000 | 5.020 | 5.004 | 55,678,950 |
| 2025-05-22 | 5.020 | 5.070 | 4.940 | 4.970 | 4.954 | 34,104,001 |
| 2025-05-21 | 5.120 | 5.160 | 5.020 | 5.050 | 5.034 | 40,723,600 |
| 2025-05-20 | 5.180 | 5.180 | 5.100 | 5.150 | 5.134 | 32,035,500 |
| 2025-05-19 | 5.150 | 5.190 | 5.060 | 5.160 | 5.144 | 37,733,600 |
| 2025-05-16 | 5.230 | 5.250 | 5.130 | 5.160 | 5.144 | 30,616,467 |
| 2025-05-15 | 5.230 | 5.300 | 5.150 | 5.270 | 5.253 | 37,706,699 |
| 2025-05-14 | 5.370 | 5.380 | 5.230 | 5.260 | 5.243 | 52,579,249 |
| 2025-05-13 | 5.480 | 5.590 | 5.350 | 5.390 | 5.373 | 50,933,445 |
| 2025-05-12 | 5.480 | 5.520 | 5.260 | 5.390 | 5.373 | 58,991,000 |
| 2025-05-09 | 5.580 | 5.690 | 5.400 | 5.400 | 5.383 | 84,306,914 |
| 2025-05-08 | 6.100 | 6.140 | 5.560 | 5.570 | 5.552 | 183,557,143 |
| 2025-05-07 | 6.300 | 6.380 | 6.100 | 6.180 | 6.161 | 70,095,850 |
| 2025-05-06 | 6.220 | 6.390 | 6.040 | 6.310 | 6.290 | 62,516,050 |
| 2025-04-30 | 6.180 | 6.310 | 6.140 | 6.200 | 6.180 | 40,489,171 |
| 2025-04-29 | 6.110 | 6.200 | 6.040 | 6.170 | 6.151 | 34,441,400 |
| 2025-04-28 | 6.200 | 6.220 | 6.000 | 6.140 | 6.121 | 45,806,000 |
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.