Hunan Friendship&Apollo Commercial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 4.060 | 4.060 | 4.060 | 4.060 | 4.032 | 8,463,800 |
| 2023-10-31 | 3.690 | 3.690 | 3.690 | 3.690 | 3.664 | 10,308,200 |
| 2023-10-30 | 3.350 | 3.350 | 3.350 | 3.350 | 3.327 | 0 |
| 2023-10-27 | 3.350 | 3.350 | 3.350 | 3.350 | 3.327 | 0 |
| 2023-10-26 | 3.310 | 3.360 | 3.300 | 3.350 | 3.327 | 15,862,228 |
| 2023-10-25 | 3.250 | 3.340 | 3.220 | 3.330 | 3.307 | 25,130,072 |
| 2023-10-24 | 3.070 | 3.240 | 3.070 | 3.220 | 3.197 | 19,327,834 |
| 2023-10-23 | 3.110 | 3.130 | 3.040 | 3.060 | 3.039 | 8,657,500 |
| 2023-10-20 | 3.130 | 3.160 | 3.100 | 3.140 | 3.118 | 7,128,300 |
| 2023-10-19 | 3.150 | 3.180 | 3.120 | 3.130 | 3.108 | 6,585,700 |
| 2023-10-18 | 3.220 | 3.240 | 3.140 | 3.150 | 3.128 | 9,741,900 |
| 2023-10-17 | 3.250 | 3.260 | 3.230 | 3.240 | 3.217 | 6,832,217 |
| 2023-10-16 | 3.220 | 3.260 | 3.210 | 3.250 | 3.227 | 11,381,644 |
| 2023-10-13 | 3.210 | 3.260 | 3.210 | 3.220 | 3.197 | 9,681,300 |
| 2023-10-12 | 3.200 | 3.240 | 3.190 | 3.230 | 3.207 | 6,740,700 |
| 2023-10-11 | 3.220 | 3.240 | 3.180 | 3.180 | 3.158 | 11,995,900 |
| 2023-10-10 | 3.220 | 3.280 | 3.210 | 3.220 | 3.197 | 11,327,940 |
| 2023-10-09 | 3.260 | 3.270 | 3.200 | 3.210 | 3.188 | 15,926,900 |
| 2023-09-28 | 3.290 | 3.300 | 3.250 | 3.260 | 3.237 | 9,716,800 |
| 2023-09-27 | 3.270 | 3.300 | 3.240 | 3.280 | 3.257 | 8,720,780 |
| 2023-09-26 | 3.270 | 3.290 | 3.250 | 3.250 | 3.227 | 8,251,100 |
| 2023-09-25 | 3.290 | 3.300 | 3.250 | 3.260 | 3.237 | 5,917,880 |
| 2023-09-22 | 3.230 | 3.280 | 3.220 | 3.280 | 3.257 | 8,774,700 |
| 2023-09-21 | 3.280 | 3.290 | 3.230 | 3.230 | 3.207 | 9,074,400 |
| 2023-09-20 | 3.300 | 3.310 | 3.260 | 3.270 | 3.247 | 8,119,500 |
| 2023-09-19 | 3.290 | 3.310 | 3.280 | 3.300 | 3.277 | 7,680,400 |
| 2023-09-18 | 3.270 | 3.310 | 3.240 | 3.310 | 3.287 | 10,365,070 |
| 2023-09-15 | 3.230 | 3.280 | 3.210 | 3.270 | 3.247 | 14,229,685 |
| 2023-09-14 | 3.250 | 3.250 | 3.200 | 3.210 | 3.188 | 7,667,620 |
| 2023-09-13 | 3.270 | 3.290 | 3.230 | 3.240 | 3.217 | 7,117,600 |
| 2023-09-12 | 3.270 | 3.290 | 3.250 | 3.270 | 3.247 | 7,898,460 |
| 2023-09-11 | 3.230 | 3.270 | 3.200 | 3.270 | 3.247 | 10,245,099 |
| 2023-09-08 | 3.260 | 3.260 | 3.210 | 3.220 | 3.197 | 11,458,100 |
| 2023-09-07 | 3.300 | 3.310 | 3.260 | 3.260 | 3.237 | 10,379,500 |
| 2023-09-06 | 3.320 | 3.330 | 3.290 | 3.300 | 3.277 | 8,700,300 |
| 2023-09-05 | 3.380 | 3.390 | 3.310 | 3.320 | 3.297 | 12,847,700 |
| 2023-09-04 | 3.340 | 3.380 | 3.330 | 3.380 | 3.356 | 15,270,231 |
| 2023-09-01 | 3.260 | 3.350 | 3.260 | 3.340 | 3.317 | 22,023,235 |
| 2023-08-31 | 3.290 | 3.310 | 3.250 | 3.260 | 3.237 | 17,076,500 |
| 2023-08-30 | 3.370 | 3.380 | 3.260 | 3.270 | 3.247 | 23,921,864 |
| 2023-08-29 | 3.350 | 3.400 | 3.310 | 3.370 | 3.346 | 20,187,775 |
| 2023-08-28 | 3.430 | 3.430 | 3.340 | 3.350 | 3.327 | 20,241,251 |
| 2023-08-25 | 3.290 | 3.380 | 3.240 | 3.260 | 3.237 | 12,193,165 |
| 2023-08-24 | 3.300 | 3.330 | 3.270 | 3.290 | 3.267 | 7,737,537 |
| 2023-08-23 | 3.330 | 3.350 | 3.290 | 3.290 | 3.267 | 8,300,665 |
| 2023-08-22 | 3.330 | 3.360 | 3.280 | 3.340 | 3.317 | 12,040,444 |
| 2023-08-21 | 3.350 | 3.420 | 3.330 | 3.330 | 3.307 | 11,686,300 |
| 2023-08-18 | 3.430 | 3.450 | 3.350 | 3.360 | 3.337 | 13,366,000 |
| 2023-08-17 | 3.420 | 3.450 | 3.380 | 3.440 | 3.416 | 10,743,700 |
| 2023-08-16 | 3.420 | 3.460 | 3.370 | 3.410 | 3.386 | 11,605,400 |
| 2023-08-15 | 3.420 | 3.470 | 3.410 | 3.440 | 3.416 | 12,419,436 |
| 2023-08-14 | 3.370 | 3.440 | 3.350 | 3.410 | 3.386 | 12,227,236 |
| 2023-08-11 | 3.430 | 3.440 | 3.370 | 3.380 | 3.356 | 12,248,885 |
| 2023-08-10 | 3.440 | 3.460 | 3.410 | 3.420 | 3.396 | 10,040,100 |
| 2023-08-09 | 3.490 | 3.490 | 3.420 | 3.440 | 3.416 | 9,989,600 |
| 2023-08-08 | 3.500 | 3.520 | 3.450 | 3.480 | 3.456 | 13,913,580 |
| 2023-08-07 | 3.550 | 3.560 | 3.480 | 3.510 | 3.485 | 16,727,202 |
| 2023-08-04 | 3.600 | 3.610 | 3.520 | 3.530 | 3.505 | 20,775,406 |
| 2023-08-03 | 3.570 | 3.620 | 3.520 | 3.600 | 3.575 | 24,673,817 |
| 2023-08-02 | 3.570 | 3.690 | 3.550 | 3.600 | 3.575 | 30,840,475 |
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.