Hunan Friendship&Apollo Commercial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 3.580 | 3.630 | 3.550 | 3.590 | 3.565 | 34,907,333 |
| 2023-07-31 | 3.520 | 3.650 | 3.490 | 3.630 | 3.605 | 49,480,077 |
| 2023-07-28 | 3.400 | 3.530 | 3.380 | 3.490 | 3.466 | 30,837,700 |
| 2023-07-27 | 3.410 | 3.440 | 3.380 | 3.400 | 3.376 | 12,934,080 |
| 2023-07-26 | 3.400 | 3.440 | 3.370 | 3.430 | 3.406 | 20,732,703 |
| 2023-07-25 | 3.410 | 3.430 | 3.390 | 3.400 | 3.376 | 19,279,500 |
| 2023-07-24 | 3.400 | 3.440 | 3.370 | 3.400 | 3.376 | 20,040,333 |
| 2023-07-21 | 3.400 | 3.430 | 3.370 | 3.420 | 3.396 | 28,957,159 |
| 2023-07-20 | 3.330 | 3.460 | 3.330 | 3.420 | 3.396 | 48,964,940 |
| 2023-07-19 | 3.260 | 3.370 | 3.250 | 3.330 | 3.307 | 27,703,185 |
| 2023-07-18 | 3.200 | 3.270 | 3.180 | 3.260 | 3.237 | 21,945,187 |
| 2023-07-17 | 3.170 | 3.200 | 3.150 | 3.190 | 3.168 | 11,479,200 |
| 2023-07-14 | 3.180 | 3.210 | 3.160 | 3.180 | 3.158 | 7,353,676 |
| 2023-07-13 | 3.160 | 3.200 | 3.150 | 3.180 | 3.158 | 6,665,001 |
| 2023-07-12 | 3.190 | 3.200 | 3.140 | 3.150 | 3.128 | 7,558,700 |
| 2023-07-11 | 3.180 | 3.190 | 3.160 | 3.190 | 3.168 | 8,064,100 |
| 2023-07-10 | 3.150 | 3.230 | 3.150 | 3.190 | 3.168 | 14,449,329 |
| 2023-07-07 | 3.130 | 3.170 | 3.120 | 3.150 | 3.128 | 8,285,292 |
| 2023-07-06 | 3.150 | 3.160 | 3.120 | 3.130 | 3.108 | 5,204,600 |
| 2023-07-05 | 3.170 | 3.180 | 3.140 | 3.140 | 3.118 | 5,647,100 |
| 2023-07-04 | 3.180 | 3.180 | 3.150 | 3.160 | 3.138 | 6,733,238 |
| 2023-07-03 | 3.160 | 3.190 | 3.150 | 3.180 | 3.158 | 8,425,272 |
| 2023-06-30 | 3.120 | 3.170 | 3.110 | 3.160 | 3.138 | 6,743,966 |
| 2023-06-29 | 3.100 | 3.130 | 3.090 | 3.120 | 3.098 | 6,325,416 |
| 2023-06-28 | 3.100 | 3.120 | 3.060 | 3.100 | 3.078 | 8,296,201 |
| 2023-06-27 | 3.050 | 3.110 | 3.050 | 3.100 | 3.078 | 8,482,529 |
| 2023-06-26 | 3.070 | 3.080 | 3.040 | 3.050 | 3.029 | 10,674,680 |
| 2023-06-21 | 3.140 | 3.160 | 3.090 | 3.090 | 3.068 | 12,523,278 |
| 2023-06-20 | 3.190 | 3.190 | 3.150 | 3.160 | 3.138 | 11,598,499 |
| 2023-06-19 | 3.250 | 3.250 | 3.170 | 3.190 | 3.168 | 16,463,087 |
| 2023-06-16 | 3.270 | 3.300 | 3.250 | 3.260 | 3.237 | 11,054,600 |
| 2023-06-15 | 3.270 | 3.310 | 3.230 | 3.270 | 3.247 | 16,853,466 |
| 2023-06-14 | 3.230 | 3.330 | 3.220 | 3.280 | 3.257 | 18,682,524 |
| 2023-06-13 | 3.210 | 3.260 | 3.200 | 3.230 | 3.207 | 6,923,544 |
| 2023-06-12 | 3.220 | 3.240 | 3.170 | 3.220 | 3.197 | 8,004,100 |
| 2023-06-09 | 3.240 | 3.260 | 3.220 | 3.230 | 3.207 | 6,723,023 |
| 2023-06-08 | 3.250 | 3.260 | 3.210 | 3.240 | 3.217 | 9,394,300 |
| 2023-06-07 | 3.240 | 3.260 | 3.220 | 3.250 | 3.227 | 7,940,926 |
| 2023-06-06 | 3.300 | 3.300 | 3.230 | 3.230 | 3.207 | 10,303,300 |
| 2023-06-05 | 3.290 | 3.300 | 3.260 | 3.290 | 3.267 | 8,439,509 |
| 2023-06-02 | 3.210 | 3.300 | 3.210 | 3.290 | 3.267 | 14,831,304 |
| 2023-06-01 | 3.180 | 3.230 | 3.150 | 3.210 | 3.188 | 10,585,752 |
| 2023-05-31 | 3.180 | 3.230 | 3.160 | 3.190 | 3.168 | 10,808,832 |
| 2023-05-30 | 3.190 | 3.190 | 3.140 | 3.190 | 3.168 | 11,194,465 |
| 2023-05-29 | 3.220 | 3.240 | 3.190 | 3.200 | 3.178 | 6,463,300 |
| 2023-05-26 | 3.220 | 3.230 | 3.170 | 3.210 | 3.188 | 8,396,744 |
| 2023-05-25 | 3.250 | 3.250 | 3.180 | 3.220 | 3.197 | 11,538,897 |
| 2023-05-24 | 3.270 | 3.280 | 3.240 | 3.240 | 3.217 | 10,354,800 |
| 2023-05-23 | 3.310 | 3.340 | 3.270 | 3.280 | 3.257 | 10,432,664 |
| 2023-05-22 | 3.320 | 3.320 | 3.290 | 3.310 | 3.287 | 7,789,497 |
| 2023-05-19 | 3.360 | 3.360 | 3.310 | 3.320 | 3.297 | 9,990,100 |
| 2023-05-18 | 3.370 | 3.380 | 3.340 | 3.350 | 3.327 | 7,658,300 |
| 2023-05-17 | 3.350 | 3.380 | 3.310 | 3.360 | 3.337 | 13,134,600 |
| 2023-05-16 | 3.430 | 3.440 | 3.340 | 3.360 | 3.337 | 11,345,611 |
| 2023-05-15 | 3.470 | 3.470 | 3.370 | 3.440 | 3.416 | 11,037,503 |
| 2023-05-12 | 3.490 | 3.500 | 3.460 | 3.470 | 3.446 | 7,723,128 |
| 2023-05-11 | 3.440 | 3.490 | 3.430 | 3.480 | 3.456 | 9,372,431 |
| 2023-05-10 | 3.440 | 3.460 | 3.410 | 3.440 | 3.416 | 6,431,389 |
| 2023-05-09 | 3.440 | 3.490 | 3.430 | 3.440 | 3.416 | 11,807,259 |
| 2023-05-08 | 3.430 | 3.460 | 3.420 | 3.440 | 3.416 | 7,398,133 |
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.