Zhejiang Huafon Spandex Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	9.850	9.980	9.660	9.900	8.663	20,428,012
2022-02-07	9.590	9.950	9.530	9.780	8.558	25,413,307
2022-01-28	9.700	9.820	9.380	9.420	8.243	18,822,600
2022-01-27	9.930	9.950	9.620	9.710	8.497	16,480,716
2022-01-26	9.870	10.010	9.730	9.920	8.680	13,102,251
2022-01-25	10.100	10.220	9.850	9.870	8.637	20,341,786
2022-01-24	10.140	10.230	9.870	10.190	8.917	27,390,156
2022-01-21	10.320	10.320	10.020	10.070	8.812	14,009,596
2022-01-20	10.440	10.500	10.260	10.310	9.022	11,693,300
2022-01-19	10.530	10.660	10.390	10.450	9.144	14,045,000
2022-01-18	10.440	10.740	10.370	10.660	9.328	19,310,205
2022-01-17	10.250	10.420	10.170	10.400	9.100	13,178,450
2022-01-14	10.700	10.720	10.210	10.250	8.969	29,766,241
2022-01-13	10.840	11.070	10.750	10.780	9.433	20,430,369
2022-01-12	10.750	10.870	10.640	10.870	9.512	19,982,206
2022-01-11	10.780	10.830	10.660	10.690	9.354	16,848,367
2022-01-10	10.700	10.870	10.660	10.800	9.450	19,576,102
2022-01-07	10.650	10.830	10.570	10.660	9.328	19,442,482
2022-01-06	10.450	10.780	10.410	10.640	9.310	19,301,553
2022-01-05	10.570	10.770	10.420	10.500	9.188	20,676,807
2022-01-04	10.450	10.600	10.330	10.560	9.240	21,428,617
2021-12-31	10.400	10.520	10.320	10.440	9.135	12,607,002
2021-12-30	10.620	10.650	10.400	10.410	9.109	19,949,511
2021-12-29	10.570	10.810	10.500	10.570	9.249	24,997,857
2021-12-28	10.000	10.960	10.000	10.690	9.354	52,682,553
2021-12-27	9.900	9.970	9.780	9.970	8.724	10,354,752
2021-12-24	10.180	10.200	9.850	9.900	8.663	20,895,896
2021-12-23	10.220	10.240	10.150	10.180	8.908	18,670,025
2021-12-22	10.350	10.360	10.240	10.300	9.013	13,868,067
2021-12-21	10.250	10.370	10.210	10.360	9.065	13,996,121
2021-12-20	10.640	10.650	10.240	10.260	8.978	27,499,960
2021-12-17	10.820	10.830	10.720	10.720	9.380	15,733,531
2021-12-16	10.740	10.850	10.640	10.820	9.468	17,965,769
2021-12-15	10.890	10.950	10.710	10.750	9.407	19,172,764
2021-12-14	11.200	11.200	10.860	10.870	9.512	28,635,279
2021-12-13	10.930	11.370	10.930	11.130	9.739	39,298,190
2021-12-10	10.630	11.010	10.620	10.930	9.564	50,054,892
2021-12-09	10.680	10.830	10.610	10.670	9.337	24,226,059
2021-12-08	10.650	10.750	10.560	10.720	9.380	18,175,403
2021-12-07	10.740	10.810	10.560	10.610	9.284	20,028,855
2021-12-06	10.730	10.940	10.710	10.730	9.389	25,947,567
2021-12-03	10.690	10.740	10.550	10.720	9.380	18,402,089
2021-12-02	10.700	10.760	10.590	10.700	9.363	16,599,731
2021-12-01	10.700	10.750	10.560	10.750	9.407	19,960,041
2021-11-30	10.860	10.960	10.610	10.700	9.363	22,017,595
2021-11-29	10.860	11.030	10.660	10.850	9.494	24,944,701
2021-11-26	10.670	11.050	10.610	10.990	9.617	26,906,384
2021-11-25	10.680	10.750	10.550	10.720	9.380	17,902,367
2021-11-24	10.680	10.820	10.660	10.670	9.337	17,374,239
2021-11-23	10.740	10.820	10.630	10.720	9.380	19,740,934
2021-11-22	10.730	10.780	10.550	10.700	9.363	23,878,326
2021-11-19	10.560	10.750	10.380	10.690	9.354	24,873,607
2021-11-18	10.510	10.670	10.460	10.540	9.223	20,832,952
2021-11-17	10.300	10.520	10.250	10.500	9.188	16,653,268
2021-11-16	10.510	10.520	10.270	10.290	9.004	20,217,826
2021-11-15	10.500	10.600	10.320	10.500	9.188	24,183,778
2021-11-12	10.560	10.640	10.460	10.500	9.188	15,869,049
2021-11-11	10.480	10.640	10.420	10.550	9.232	16,970,371
2021-11-10	10.500	10.510	10.230	10.480	9.170	17,679,767
2021-11-09	10.450	10.570	10.380	10.500	9.188	19,022,070

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.1500 CNY
2026-06-10	0.1000 CNY
2025-10-15	0.0500 CNY
2025-05-16	0.1500 CNY
2024-07-05	0.1500 CNY
2023-06-16	0.1500 CNY
2022-06-09	0.3000 CNY
2021-06-22	0.1000 CNY
2020-06-10	0.0500 CNY
2019-08-13	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.