Hunan Friendship&Apollo Commercial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	2.120	2.140	2.090	2.130	2.124	13,507,500
2024-07-26	2.090	2.130	2.080	2.120	2.114	15,532,045
2024-07-25	2.050	2.110	2.040	2.090	2.085	13,889,847
2024-07-24	2.110	2.120	2.070	2.070	2.065	18,025,000
2024-07-23	2.130	2.180	2.110	2.120	2.114	18,275,495
2024-07-22	2.130	2.140	2.100	2.130	2.124	12,016,300
2024-07-19	2.130	2.140	2.100	2.130	2.124	12,486,700
2024-07-18	2.140	2.150	2.090	2.140	2.134	12,326,700
2024-07-17	2.150	2.170	2.130	2.140	2.134	12,977,200
2024-07-16	2.160	2.160	2.120	2.130	2.124	11,560,700
2024-07-15	2.200	2.210	2.140	2.150	2.144	15,880,300
2024-07-12	2.200	2.250	2.180	2.210	2.204	18,094,700
2024-07-11	2.130	2.210	2.120	2.200	2.194	29,463,315
2024-07-10	2.140	2.140	2.090	2.090	2.085	19,591,086
2024-07-09	2.160	2.180	2.070	2.160	2.154	28,983,560
2024-07-08	2.250	2.250	2.150	2.160	2.154	19,516,600
2024-07-05	2.220	2.260	2.180	2.250	2.244	20,921,800
2024-07-04	2.310	2.330	2.200	2.210	2.204	32,573,600
2024-07-03	2.250	2.370	2.250	2.330	2.324	44,075,729
2024-07-02	2.190	2.270	2.170	2.260	2.254	27,695,093
2024-07-01	2.160	2.200	2.140	2.190	2.184	14,271,583
2024-06-28	2.170	2.210	2.150	2.160	2.154	15,917,097
2024-06-27	2.210	2.230	2.160	2.170	2.164	17,500,501
2024-06-26	2.160	2.230	2.130	2.220	2.214	22,088,601
2024-06-25	2.140	2.190	2.130	2.160	2.154	19,058,546
2024-06-24	2.230	2.230	2.140	2.140	2.134	30,787,322
2024-06-21	2.290	2.320	2.240	2.250	2.244	34,189,459
2024-06-20	2.270	2.500	2.220	2.320	2.314	48,413,338
2024-06-19	2.290	2.300	2.260	2.270	2.264	10,668,860
2024-06-18	2.250	2.300	2.250	2.290	2.284	14,918,540
2024-06-17	2.270	2.290	2.250	2.260	2.254	14,179,800
2024-06-14	2.290	2.300	2.260	2.290	2.284	12,972,565
2024-06-13	2.340	2.340	2.280	2.290	2.284	16,179,420
2024-06-12	2.280	2.350	2.280	2.340	2.334	18,015,400
2024-06-11	2.330	2.350	2.250	2.290	2.284	21,987,200
2024-06-07	2.250	2.340	2.240	2.330	2.324	30,647,942
2024-06-06	2.340	2.360	2.180	2.210	2.204	32,883,332
2024-06-05	2.360	2.380	2.330	2.330	2.324	18,311,664
2024-06-04	2.400	2.400	2.330	2.370	2.364	20,570,520
2024-06-03	2.490	2.500	2.380	2.410	2.404	22,135,120
2024-05-31	2.480	2.500	2.460	2.490	2.483	14,661,598
2024-05-30	2.490	2.520	2.460	2.480	2.474	14,930,900
2024-05-29	2.530	2.570	2.490	2.510	2.492	14,568,264
2024-05-28	2.610	2.610	2.520	2.520	2.502	22,656,222
2024-05-27	2.600	2.660	2.570	2.610	2.592	23,738,100
2024-05-24	2.620	2.650	2.580	2.590	2.572	15,073,600
2024-05-23	2.710	2.710	2.610	2.630	2.612	22,943,000
2024-05-22	2.690	2.730	2.670	2.710	2.691	21,716,406
2024-05-21	2.690	2.730	2.670	2.690	2.671	17,840,268
2024-05-20	2.720	2.740	2.680	2.700	2.681	19,116,100
2024-05-17	2.700	2.730	2.660	2.720	2.701	26,086,000
2024-05-16	2.660	2.730	2.660	2.700	2.681	36,808,200
2024-05-15	2.650	2.680	2.620	2.670	2.651	24,943,767
2024-05-14	2.590	2.650	2.580	2.650	2.631	25,140,955
2024-05-13	2.620	2.620	2.570	2.580	2.562	22,993,103
2024-05-10	2.680	2.690	2.600	2.630	2.612	25,624,600
2024-05-09	2.590	2.730	2.580	2.670	2.651	36,508,009
2024-05-08	2.620	2.630	2.570	2.580	2.562	22,141,800
2024-05-07	2.620	2.650	2.600	2.630	2.612	22,457,900
2024-05-06	2.590	2.670	2.590	2.620	2.602	34,737,329

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-30	0.0050 CNY
2024-10-14	0.0050 CNY
2024-05-30	0.0110 CNY
2021-06-22	0.0100 CNY
2020-06-12	0.0250 CNY
2019-05-21	0.0500 CNY

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