Hunan Friendship&Apollo Commercial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.570	2.620	2.520	2.570	2.552	41,995,800
2024-04-29	2.390	2.530	2.370	2.520	2.502	33,507,320
2024-04-26	2.340	2.400	2.320	2.390	2.373	27,647,900
2024-04-25	2.320	2.370	2.310	2.340	2.324	19,542,000
2024-04-24	2.310	2.340	2.290	2.330	2.314	18,915,686
2024-04-23	2.290	2.340	2.280	2.310	2.294	22,057,109
2024-04-22	2.340	2.360	2.270	2.290	2.274	20,751,824
2024-04-19	2.370	2.400	2.330	2.340	2.324	24,043,200
2024-04-18	2.410	2.430	2.350	2.380	2.363	38,244,580
2024-04-17	2.270	2.420	2.270	2.420	2.403	44,445,812
2024-04-16	2.440	2.450	2.220	2.230	2.214	50,919,564
2024-04-15	2.680	2.680	2.410	2.470	2.453	58,062,138
2024-04-12	2.730	2.790	2.670	2.680	2.661	35,476,423
2024-04-11	2.750	2.790	2.720	2.740	2.721	22,076,645
2024-04-10	2.830	2.860	2.720	2.770	2.751	31,950,997
2024-04-09	2.780	2.840	2.750	2.840	2.820	28,406,486
2024-04-08	2.870	2.870	2.780	2.790	2.770	40,847,102
2024-04-03	2.880	2.900	2.830	2.890	2.870	39,425,190
2024-04-02	2.930	2.970	2.860	2.880	2.860	46,052,113
2024-04-01	2.840	2.940	2.830	2.920	2.900	63,872,949
2024-03-29	2.890	2.890	2.810	2.840	2.820	40,311,417
2024-03-28	2.800	2.910	2.750	2.900	2.880	121,884,016
2024-03-27	2.840	3.090	2.820	2.950	2.929	153,219,610
2024-03-26	2.780	2.840	2.760	2.810	2.790	22,798,297
2024-03-25	2.870	2.900	2.790	2.800	2.780	26,795,652
2024-03-22	2.940	2.950	2.850	2.890	2.870	33,746,500
2024-03-21	2.920	2.960	2.880	2.950	2.929	37,659,167
2024-03-20	2.890	2.920	2.850	2.910	2.890	36,158,632
2024-03-19	2.820	2.970	2.800	2.900	2.880	63,774,615
2024-03-18	2.770	2.820	2.750	2.820	2.800	31,979,346
2024-03-15	2.700	2.770	2.680	2.770	2.751	36,679,400
2024-03-14	2.710	2.740	2.660	2.710	2.691	31,971,574
2024-03-13	2.760	2.770	2.670	2.710	2.691	27,902,594
2024-03-12	2.690	2.740	2.640	2.740	2.721	34,056,461
2024-03-11	2.600	2.660	2.580	2.660	2.641	30,766,033
2024-03-08	2.620	2.640	2.540	2.590	2.572	29,175,204
2024-03-07	2.610	2.690	2.600	2.620	2.602	36,768,739
2024-03-06	2.550	2.650	2.550	2.610	2.592	34,577,188
2024-03-05	2.620	2.630	2.530	2.550	2.532	32,359,900
2024-03-04	2.690	2.710	2.570	2.630	2.612	43,912,370
2024-03-01	2.720	2.760	2.650	2.690	2.671	51,447,931
2024-02-29	2.630	2.740	2.610	2.730	2.711	49,897,800
2024-02-28	2.910	2.970	2.640	2.650	2.631	69,746,200
2024-02-27	2.800	2.910	2.780	2.910	2.890	48,067,700
2024-02-26	2.830	2.890	2.750	2.800	2.780	52,994,356
2024-02-23	2.650	2.830	2.640	2.820	2.800	57,378,513
2024-02-22	2.550	2.660	2.540	2.650	2.631	58,033,344
2024-02-21	2.450	2.620	2.430	2.540	2.522	68,887,106
2024-02-20	2.460	2.500	2.370	2.480	2.463	69,554,179
2024-02-19	2.420	2.580	2.400	2.500	2.483	64,337,207
2024-02-08	2.180	2.380	2.130	2.380	2.363	81,124,705
2024-02-07	2.390	2.400	2.160	2.160	2.145	98,791,467
2024-02-06	2.480	2.520	2.390	2.400	2.383	91,302,359
2024-02-05	2.920	2.920	2.650	2.650	2.631	36,411,600
2024-02-02	3.080	3.140	2.850	2.940	2.919	35,030,650
2024-02-01	3.130	3.190	2.980	3.090	3.068	34,609,104
2024-01-31	3.410	3.430	3.130	3.150	3.128	41,959,000
2024-01-30	3.550	3.570	3.400	3.430	3.406	14,969,900
2024-01-29	3.680	3.720	3.540	3.560	3.535	14,492,500
2024-01-26	3.640	3.730	3.630	3.690	3.664	14,032,400

← NewerPage 11 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.