Hunan Friendship&Apollo Commercial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	3.550	3.650	3.520	3.640	3.615	18,740,651
2024-01-24	3.420	3.570	3.380	3.550	3.525	21,936,208
2024-01-23	3.380	3.470	3.360	3.400	3.376	18,820,689
2024-01-22	3.710	3.710	3.370	3.410	3.386	23,427,935
2024-01-19	3.710	3.760	3.660	3.700	3.674	15,086,452
2024-01-18	3.760	3.790	3.580	3.700	3.674	24,996,704
2024-01-17	3.890	3.890	3.750	3.760	3.734	13,763,100
2024-01-16	3.970	3.970	3.840	3.880	3.853	15,737,800
2024-01-15	3.940	4.000	3.910	3.960	3.932	10,471,102
2024-01-12	3.990	4.030	3.940	3.940	3.912	13,334,452
2024-01-11	4.010	4.010	3.960	3.990	3.962	9,972,999
2024-01-10	4.000	4.010	3.920	3.990	3.962	11,772,200
2024-01-09	3.900	4.020	3.870	3.980	3.952	16,520,002
2024-01-08	3.960	4.000	3.890	3.910	3.883	15,783,508
2024-01-05	4.040	4.080	3.950	3.960	3.932	17,295,900
2024-01-04	4.060	4.090	4.030	4.060	4.032	13,245,319
2024-01-03	4.050	4.130	4.020	4.060	4.032	18,564,102
2024-01-02	4.050	4.140	4.000	4.050	4.022	21,291,300
2023-12-29	4.030	4.080	4.010	4.030	4.002	16,447,600
2023-12-28	4.010	4.090	3.930	4.040	4.012	19,897,400
2023-12-27	3.950	4.020	3.920	4.010	3.982	14,331,500
2023-12-26	3.980	4.040	3.940	3.950	3.922	14,795,981
2023-12-25	4.080	4.100	3.960	3.980	3.952	20,921,600
2023-12-22	4.140	4.230	4.080	4.100	4.071	23,812,300
2023-12-21	4.060	4.150	3.990	4.140	4.111	24,505,176
2023-12-20	4.230	4.240	4.040	4.060	4.032	38,244,115
2023-12-19	4.300	4.320	4.160	4.210	4.181	33,492,326
2023-12-18	4.380	4.380	4.230	4.290	4.260	33,448,050
2023-12-15	4.430	4.500	4.360	4.480	4.449	20,280,665
2023-12-14	4.460	4.530	4.390	4.430	4.399	19,960,627
2023-12-13	4.510	4.550	4.440	4.450	4.419	21,976,509
2023-12-12	4.450	4.550	4.430	4.520	4.488	32,448,437
2023-12-11	4.350	4.450	4.300	4.380	4.349	38,132,335
2023-12-08	4.560	4.600	4.330	4.350	4.320	53,866,207
2023-12-07	4.580	4.610	4.510	4.580	4.548	30,016,168
2023-12-06	4.440	4.620	4.410	4.550	4.518	43,410,543
2023-12-05	4.500	4.520	4.430	4.450	4.419	33,368,632
2023-12-04	4.490	4.650	4.450	4.490	4.459	49,223,456
2023-12-01	4.370	4.640	4.360	4.480	4.449	62,826,789
2023-11-30	4.280	4.410	4.280	4.390	4.359	44,084,729
2023-11-29	4.300	4.330	4.200	4.290	4.260	39,208,920
2023-11-28	4.180	4.560	4.150	4.310	4.280	89,347,366
2023-11-27	4.190	4.200	4.120	4.180	4.151	25,424,800
2023-11-24	4.150	4.220	4.110	4.140	4.111	29,037,402
2023-11-23	4.090	4.140	4.070	4.130	4.101	24,538,772
2023-11-22	4.080	4.150	4.080	4.100	4.071	29,266,400
2023-11-21	4.070	4.130	4.050	4.080	4.051	31,260,150
2023-11-20	4.040	4.080	4.020	4.040	4.012	27,775,346
2023-11-17	4.070	4.100	4.040	4.050	4.022	27,241,745
2023-11-16	4.080	4.140	4.050	4.080	4.051	32,231,285
2023-11-15	4.000	4.120	3.970	4.090	4.061	47,765,680
2023-11-14	3.980	4.020	3.970	4.000	3.972	28,865,434
2023-11-13	4.010	4.060	3.970	4.000	3.972	36,891,979
2023-11-10	3.990	4.040	3.910	4.010	3.982	48,579,982
2023-11-09	3.960	4.180	3.960	4.050	4.022	66,052,393
2023-11-08	4.010	4.120	3.970	3.990	3.962	68,988,151
2023-11-07	4.050	4.160	3.960	3.990	3.962	108,796,595
2023-11-06	3.720	4.080	3.700	4.080	4.051	99,201,487
2023-11-03	3.900	3.920	3.680	3.710	3.684	127,095,939
2023-11-02	4.470	4.470	3.880	3.910	3.883	194,315,369

← NewerPage 12 of 21 · 1,212 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.