Huafu Top Dyed Melange Yarn Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.890 | 4.970 | 4.800 | 4.820 | 4.805 | 30,883,650 |
| 2025-01-22 | 4.880 | 4.950 | 4.790 | 4.850 | 4.835 | 22,267,050 |
| 2025-01-21 | 4.900 | 5.010 | 4.860 | 4.920 | 4.905 | 28,588,575 |
| 2025-01-20 | 5.000 | 5.010 | 4.770 | 4.910 | 4.895 | 40,488,932 |
| 2025-01-17 | 4.920 | 5.000 | 4.800 | 4.960 | 4.944 | 44,892,682 |
| 2025-01-16 | 5.030 | 5.090 | 4.910 | 4.960 | 4.944 | 55,657,900 |
| 2025-01-15 | 4.730 | 5.010 | 4.700 | 4.860 | 4.845 | 59,436,150 |
| 2025-01-14 | 4.530 | 4.780 | 4.500 | 4.740 | 4.725 | 58,726,104 |
| 2025-01-13 | 4.560 | 4.620 | 4.280 | 4.530 | 4.516 | 67,214,475 |
| 2025-01-10 | 4.160 | 4.550 | 4.130 | 4.550 | 4.536 | 60,972,500 |
| 2025-01-09 | 4.060 | 4.240 | 4.050 | 4.140 | 4.127 | 25,491,800 |
| 2025-01-08 | 4.160 | 4.170 | 3.980 | 4.100 | 4.087 | 28,699,850 |
| 2025-01-07 | 4.020 | 4.170 | 4.020 | 4.170 | 4.157 | 28,981,050 |
| 2025-01-06 | 4.230 | 4.290 | 3.980 | 4.040 | 4.027 | 35,835,700 |
| 2025-01-03 | 4.340 | 4.520 | 4.200 | 4.210 | 4.197 | 49,560,176 |
| 2025-01-02 | 4.510 | 4.630 | 4.300 | 4.340 | 4.326 | 39,176,797 |
| 2024-12-31 | 4.620 | 4.640 | 4.400 | 4.500 | 4.486 | 45,232,450 |
| 2024-12-30 | 4.600 | 4.820 | 4.560 | 4.610 | 4.595 | 66,637,099 |
| 2024-12-27 | 4.520 | 4.630 | 4.480 | 4.510 | 4.496 | 37,071,431 |
| 2024-12-26 | 4.560 | 4.640 | 4.430 | 4.520 | 4.506 | 61,490,424 |
| 2024-12-25 | 4.990 | 5.060 | 4.500 | 4.600 | 4.586 | 95,746,921 |
| 2024-12-24 | 5.100 | 5.230 | 4.940 | 5.000 | 4.984 | 74,002,173 |
| 2024-12-23 | 5.010 | 5.400 | 4.910 | 5.200 | 5.184 | 111,350,707 |
| 2024-12-20 | 5.010 | 5.290 | 4.980 | 5.070 | 5.054 | 84,264,725 |
| 2024-12-19 | 4.910 | 5.070 | 4.780 | 5.010 | 4.994 | 65,045,087 |
| 2024-12-18 | 4.890 | 5.100 | 4.830 | 5.000 | 4.984 | 76,396,634 |
| 2024-12-17 | 5.500 | 5.670 | 4.940 | 4.950 | 4.934 | 153,653,770 |
| 2024-12-16 | 5.210 | 5.490 | 5.210 | 5.490 | 5.473 | 84,254,334 |
| 2024-12-13 | 5.080 | 5.350 | 5.010 | 5.250 | 5.233 | 82,706,746 |
| 2024-12-12 | 5.100 | 5.160 | 4.950 | 5.110 | 5.094 | 64,823,653 |
| 2024-12-11 | 4.880 | 5.140 | 4.840 | 5.080 | 5.064 | 68,712,313 |
| 2024-12-10 | 4.950 | 5.030 | 4.850 | 4.890 | 4.875 | 70,168,589 |
| 2024-12-09 | 4.670 | 5.030 | 4.670 | 4.850 | 4.835 | 90,423,544 |
| 2024-12-06 | 4.760 | 4.850 | 4.620 | 4.690 | 4.675 | 67,283,386 |
| 2024-12-05 | 4.470 | 4.920 | 4.300 | 4.760 | 4.745 | 151,365,910 |
| 2024-12-04 | 4.430 | 4.710 | 4.430 | 4.480 | 4.466 | 65,261,863 |
| 2024-12-03 | 4.520 | 4.570 | 4.430 | 4.470 | 4.456 | 57,835,460 |
| 2024-12-02 | 4.720 | 4.720 | 4.460 | 4.540 | 4.526 | 103,709,204 |
| 2024-11-29 | 4.430 | 4.600 | 4.360 | 4.560 | 4.546 | 70,033,599 |
| 2024-11-28 | 4.450 | 4.630 | 4.430 | 4.450 | 4.436 | 68,611,379 |
| 2024-11-27 | 4.160 | 4.540 | 4.140 | 4.510 | 4.496 | 114,166,052 |
| 2024-11-26 | 4.280 | 4.330 | 4.120 | 4.180 | 4.167 | 52,822,650 |
| 2024-11-25 | 4.410 | 4.460 | 4.160 | 4.290 | 4.246 | 70,480,205 |
| 2024-11-22 | 4.460 | 4.600 | 4.270 | 4.300 | 4.255 | 131,720,122 |
| 2024-11-21 | 4.070 | 4.520 | 4.070 | 4.520 | 4.473 | 134,728,587 |
| 2024-11-20 | 3.910 | 4.150 | 3.900 | 4.110 | 4.067 | 47,393,644 |
| 2024-11-19 | 3.860 | 4.000 | 3.820 | 3.920 | 3.879 | 32,726,248 |
| 2024-11-18 | 3.970 | 4.020 | 3.750 | 3.860 | 3.820 | 43,020,878 |
| 2024-11-15 | 3.950 | 4.150 | 3.910 | 3.960 | 3.919 | 51,735,876 |
| 2024-11-14 | 4.130 | 4.230 | 3.910 | 3.950 | 3.909 | 53,942,900 |
| 2024-11-13 | 4.110 | 4.290 | 4.040 | 4.150 | 4.107 | 72,004,033 |
| 2024-11-12 | 4.000 | 4.380 | 3.980 | 4.170 | 4.127 | 128,317,726 |
| 2024-11-11 | 4.010 | 4.060 | 3.930 | 3.980 | 3.939 | 43,976,921 |
| 2024-11-08 | 4.100 | 4.250 | 3.990 | 4.010 | 3.968 | 51,487,756 |
| 2024-11-07 | 3.920 | 4.160 | 3.870 | 4.100 | 4.058 | 59,783,271 |
| 2024-11-06 | 4.030 | 4.100 | 3.910 | 3.950 | 3.909 | 60,242,204 |
| 2024-11-05 | 3.850 | 4.110 | 3.800 | 4.010 | 3.968 | 78,348,419 |
| 2024-11-04 | 3.690 | 4.020 | 3.610 | 3.850 | 3.810 | 71,344,465 |
| 2024-11-01 | 3.850 | 3.930 | 3.630 | 3.680 | 3.642 | 83,067,636 |
| 2024-10-31 | 3.630 | 4.030 | 3.610 | 3.930 | 3.889 | 127,403,400 |
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.