Huafu Top Dyed Melange Yarn Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.200 | 6.220 | 6.000 | 6.140 | 6.121 | 45,806,000 |
| 2025-04-25 | 6.100 | 6.350 | 6.050 | 6.220 | 6.200 | 52,603,479 |
| 2025-04-24 | 6.190 | 6.200 | 6.030 | 6.070 | 6.051 | 34,440,556 |
| 2025-04-23 | 6.400 | 6.480 | 6.210 | 6.250 | 6.230 | 40,759,212 |
| 2025-04-22 | 6.250 | 6.290 | 6.100 | 6.170 | 6.151 | 31,187,662 |
| 2025-04-21 | 6.140 | 6.290 | 5.950 | 6.230 | 6.210 | 65,789,368 |
| 2025-04-18 | 6.060 | 6.250 | 6.040 | 6.170 | 6.151 | 48,112,335 |
| 2025-04-17 | 6.050 | 6.230 | 6.020 | 6.080 | 6.061 | 30,689,245 |
| 2025-04-16 | 6.200 | 6.320 | 5.980 | 6.070 | 6.051 | 45,963,365 |
| 2025-04-15 | 6.100 | 6.320 | 6.010 | 6.170 | 6.151 | 57,887,600 |
| 2025-04-14 | 5.770 | 6.130 | 5.730 | 6.050 | 6.031 | 52,293,600 |
| 2025-04-11 | 5.470 | 5.920 | 5.460 | 5.790 | 5.772 | 55,793,100 |
| 2025-04-10 | 5.600 | 5.770 | 5.440 | 5.490 | 5.473 | 61,429,050 |
| 2025-04-09 | 4.890 | 5.500 | 4.550 | 5.500 | 5.483 | 74,392,150 |
| 2025-04-08 | 5.150 | 5.330 | 4.990 | 5.000 | 4.984 | 80,291,400 |
| 2025-04-07 | 5.600 | 5.850 | 5.540 | 5.540 | 5.523 | 18,633,200 |
| 2025-04-03 | 5.950 | 6.380 | 5.920 | 6.160 | 6.141 | 55,492,246 |
| 2025-04-02 | 5.930 | 6.100 | 5.810 | 6.020 | 6.001 | 43,404,753 |
| 2025-04-01 | 6.030 | 6.110 | 5.780 | 5.880 | 5.861 | 52,393,329 |
| 2025-03-31 | 6.020 | 6.160 | 5.780 | 6.060 | 6.041 | 55,840,168 |
| 2025-03-28 | 6.050 | 6.190 | 5.960 | 5.990 | 5.971 | 36,245,018 |
| 2025-03-27 | 6.250 | 6.330 | 6.090 | 6.110 | 6.091 | 37,014,950 |
| 2025-03-26 | 6.070 | 6.340 | 6.000 | 6.160 | 6.141 | 45,479,300 |
| 2025-03-25 | 6.200 | 6.290 | 5.920 | 6.020 | 6.001 | 62,207,279 |
| 2025-03-24 | 6.530 | 6.590 | 6.030 | 6.160 | 6.141 | 87,140,077 |
| 2025-03-21 | 7.060 | 7.080 | 6.500 | 6.530 | 6.509 | 90,557,597 |
| 2025-03-20 | 7.120 | 7.240 | 7.000 | 7.120 | 7.098 | 59,544,559 |
| 2025-03-19 | 7.360 | 7.480 | 7.060 | 7.120 | 7.098 | 83,668,848 |
| 2025-03-18 | 7.100 | 7.580 | 7.100 | 7.430 | 7.407 | 113,193,018 |
| 2025-03-17 | 6.650 | 7.300 | 6.500 | 7.300 | 7.277 | 109,656,402 |
| 2025-03-14 | 6.530 | 6.700 | 6.510 | 6.640 | 6.619 | 73,366,789 |
| 2025-03-13 | 6.830 | 6.890 | 6.380 | 6.500 | 6.480 | 101,331,900 |
| 2025-03-12 | 7.000 | 7.100 | 6.790 | 6.830 | 6.808 | 96,810,668 |
| 2025-03-11 | 6.830 | 7.050 | 6.590 | 7.000 | 6.978 | 119,736,070 |
| 2025-03-10 | 6.570 | 6.980 | 6.400 | 6.790 | 6.769 | 143,159,200 |
| 2025-03-07 | 6.300 | 6.840 | 6.300 | 6.590 | 6.569 | 186,071,575 |
| 2025-03-06 | 6.190 | 6.300 | 6.080 | 6.300 | 6.280 | 126,260,345 |
| 2025-03-05 | 5.660 | 5.780 | 5.550 | 5.730 | 5.712 | 66,370,552 |
| 2025-03-04 | 5.400 | 5.730 | 5.160 | 5.640 | 5.622 | 91,470,986 |
| 2025-03-03 | 5.790 | 5.840 | 5.350 | 5.430 | 5.413 | 120,472,824 |
| 2025-02-28 | 6.100 | 6.250 | 5.750 | 5.810 | 5.792 | 171,240,007 |
| 2025-02-27 | 5.310 | 5.850 | 5.280 | 5.850 | 5.832 | 193,007,900 |
| 2025-02-26 | 5.280 | 5.490 | 5.260 | 5.320 | 5.303 | 73,639,452 |
| 2025-02-25 | 5.300 | 5.430 | 4.900 | 5.280 | 5.263 | 103,183,436 |
| 2025-02-24 | 5.520 | 5.590 | 5.350 | 5.400 | 5.383 | 52,325,050 |
| 2025-02-21 | 5.380 | 5.590 | 5.350 | 5.480 | 5.463 | 73,411,155 |
| 2025-02-20 | 5.470 | 5.580 | 5.360 | 5.370 | 5.353 | 46,757,150 |
| 2025-02-19 | 5.250 | 5.480 | 5.250 | 5.480 | 5.463 | 48,708,305 |
| 2025-02-18 | 5.380 | 5.590 | 5.270 | 5.290 | 5.273 | 82,080,757 |
| 2025-02-17 | 5.280 | 5.550 | 5.280 | 5.340 | 5.323 | 67,486,749 |
| 2025-02-14 | 5.360 | 5.380 | 5.200 | 5.240 | 5.223 | 49,129,676 |
| 2025-02-13 | 5.540 | 5.560 | 5.260 | 5.380 | 5.363 | 59,135,200 |
| 2025-02-12 | 5.230 | 5.520 | 5.180 | 5.460 | 5.443 | 54,812,250 |
| 2025-02-11 | 5.300 | 5.320 | 5.180 | 5.280 | 5.263 | 40,967,852 |
| 2025-02-10 | 5.320 | 5.480 | 5.240 | 5.310 | 5.293 | 62,449,830 |
| 2025-02-07 | 5.090 | 5.330 | 5.070 | 5.250 | 5.233 | 64,240,750 |
| 2025-02-06 | 5.030 | 5.120 | 4.950 | 5.090 | 5.074 | 53,382,700 |
| 2025-02-05 | 4.820 | 5.050 | 4.750 | 4.990 | 4.974 | 71,747,344 |
| 2025-01-27 | 4.690 | 4.970 | 4.690 | 4.700 | 4.685 | 45,355,834 |
| 2025-01-24 | 4.830 | 4.840 | 4.700 | 4.720 | 4.705 | 41,892,905 |
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.