Huafu Top Dyed Melange Yarn Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.600 | 3.710 | 3.600 | 3.660 | 3.622 | 26,931,275 |
| 2024-10-29 | 3.730 | 3.750 | 3.610 | 3.630 | 3.592 | 36,047,500 |
| 2024-10-28 | 3.630 | 3.740 | 3.600 | 3.730 | 3.691 | 37,951,063 |
| 2024-10-25 | 3.570 | 3.720 | 3.550 | 3.630 | 3.592 | 41,742,100 |
| 2024-10-24 | 3.480 | 3.610 | 3.460 | 3.540 | 3.503 | 32,196,250 |
| 2024-10-23 | 3.530 | 3.570 | 3.460 | 3.500 | 3.464 | 45,293,146 |
| 2024-10-22 | 3.490 | 3.590 | 3.420 | 3.530 | 3.493 | 61,680,084 |
| 2024-10-21 | 3.390 | 3.640 | 3.350 | 3.480 | 3.444 | 70,241,134 |
| 2024-10-18 | 3.270 | 3.500 | 3.260 | 3.400 | 3.365 | 58,365,528 |
| 2024-10-17 | 3.290 | 3.420 | 3.250 | 3.260 | 3.226 | 42,898,739 |
| 2024-10-16 | 3.260 | 3.330 | 3.230 | 3.280 | 3.246 | 23,604,350 |
| 2024-10-15 | 3.310 | 3.430 | 3.280 | 3.310 | 3.276 | 28,264,600 |
| 2024-10-14 | 3.300 | 3.370 | 3.220 | 3.340 | 3.305 | 33,239,600 |
| 2024-10-11 | 3.400 | 3.410 | 3.270 | 3.310 | 3.276 | 28,755,601 |
| 2024-10-10 | 3.520 | 3.550 | 3.320 | 3.430 | 3.395 | 48,058,700 |
| 2024-10-09 | 3.770 | 3.770 | 3.480 | 3.480 | 3.444 | 58,990,424 |
| 2024-10-08 | 4.050 | 4.050 | 3.550 | 3.870 | 3.830 | 100,675,841 |
| 2024-09-30 | 3.650 | 3.710 | 3.470 | 3.680 | 3.642 | 69,172,206 |
| 2024-09-27 | 3.320 | 3.470 | 3.290 | 3.380 | 3.345 | 33,574,750 |
| 2024-09-26 | 3.190 | 3.270 | 3.170 | 3.270 | 3.236 | 22,216,000 |
| 2024-09-25 | 3.150 | 3.270 | 3.150 | 3.190 | 3.157 | 30,381,869 |
| 2024-09-24 | 3.000 | 3.150 | 2.990 | 3.120 | 3.088 | 22,403,700 |
| 2024-09-23 | 2.990 | 3.010 | 2.930 | 2.980 | 2.949 | 10,948,800 |
| 2024-09-20 | 2.970 | 3.050 | 2.960 | 2.990 | 2.959 | 13,249,600 |
| 2024-09-19 | 2.910 | 3.000 | 2.900 | 2.980 | 2.949 | 17,109,000 |
| 2024-09-18 | 2.900 | 2.920 | 2.840 | 2.890 | 2.860 | 10,976,500 |
| 2024-09-13 | 2.920 | 2.980 | 2.900 | 2.910 | 2.880 | 11,682,000 |
| 2024-09-12 | 2.930 | 2.960 | 2.910 | 2.920 | 2.890 | 8,997,300 |
| 2024-09-11 | 2.960 | 2.960 | 2.910 | 2.930 | 2.900 | 8,530,700 |
| 2024-09-10 | 2.940 | 3.000 | 2.880 | 2.970 | 2.939 | 12,402,575 |
| 2024-09-09 | 2.930 | 2.980 | 2.920 | 2.930 | 2.900 | 8,383,400 |
| 2024-09-06 | 3.030 | 3.040 | 2.950 | 2.960 | 2.929 | 14,578,000 |
| 2024-09-05 | 3.020 | 3.050 | 3.000 | 3.040 | 3.009 | 12,716,000 |
| 2024-09-04 | 3.060 | 3.080 | 3.000 | 3.030 | 2.999 | 16,845,000 |
| 2024-09-03 | 3.030 | 3.130 | 3.000 | 3.100 | 3.068 | 21,844,615 |
| 2024-09-02 | 3.120 | 3.140 | 3.000 | 3.010 | 2.979 | 17,154,700 |
| 2024-08-30 | 3.010 | 3.130 | 3.010 | 3.110 | 3.078 | 21,833,900 |
| 2024-08-29 | 2.990 | 3.060 | 2.960 | 3.030 | 2.999 | 12,100,300 |
| 2024-08-28 | 2.980 | 3.040 | 2.950 | 2.990 | 2.959 | 11,584,000 |
| 2024-08-27 | 3.060 | 3.120 | 2.980 | 2.990 | 2.959 | 12,653,200 |
| 2024-08-26 | 3.050 | 3.100 | 3.020 | 3.070 | 3.038 | 10,809,500 |
| 2024-08-23 | 2.990 | 3.070 | 2.970 | 3.060 | 3.028 | 15,440,700 |
| 2024-08-22 | 3.010 | 3.050 | 2.990 | 2.990 | 2.959 | 10,087,700 |
| 2024-08-21 | 3.020 | 3.060 | 3.010 | 3.020 | 2.989 | 9,877,600 |
| 2024-08-20 | 3.140 | 3.160 | 3.030 | 3.040 | 3.009 | 14,510,805 |
| 2024-08-19 | 3.100 | 3.170 | 3.080 | 3.150 | 3.117 | 11,762,300 |
| 2024-08-16 | 3.150 | 3.170 | 3.110 | 3.120 | 3.088 | 12,222,400 |
| 2024-08-15 | 3.040 | 3.180 | 3.040 | 3.140 | 3.108 | 19,051,000 |
| 2024-08-14 | 3.150 | 3.150 | 3.080 | 3.080 | 3.048 | 14,914,001 |
| 2024-08-13 | 3.140 | 3.160 | 3.100 | 3.140 | 3.108 | 9,525,300 |
| 2024-08-12 | 3.160 | 3.200 | 3.130 | 3.140 | 3.108 | 11,401,800 |
| 2024-08-09 | 3.220 | 3.250 | 3.180 | 3.180 | 3.147 | 10,184,800 |
| 2024-08-08 | 3.140 | 3.240 | 3.130 | 3.220 | 3.187 | 17,488,401 |
| 2024-08-07 | 3.220 | 3.220 | 3.140 | 3.160 | 3.127 | 15,354,900 |
| 2024-08-06 | 3.260 | 3.280 | 3.170 | 3.220 | 3.187 | 16,825,000 |
| 2024-08-05 | 3.220 | 3.320 | 3.150 | 3.210 | 3.177 | 17,589,189 |
| 2024-08-02 | 3.360 | 3.390 | 3.270 | 3.290 | 3.256 | 21,043,321 |
| 2024-08-01 | 3.450 | 3.470 | 3.370 | 3.390 | 3.355 | 15,799,173 |
| 2024-07-31 | 3.320 | 3.460 | 3.300 | 3.450 | 3.414 | 20,462,769 |
| 2024-07-30 | 3.360 | 3.390 | 3.260 | 3.350 | 3.315 | 14,842,703 |
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.