Hunan Friendship&Apollo Commercial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.470 | 3.470 | 3.400 | 3.440 | 3.416 | 7,991,050 |
| 2023-05-04 | 3.390 | 3.460 | 3.370 | 3.450 | 3.426 | 12,519,804 |
| 2023-04-28 | 3.300 | 3.410 | 3.300 | 3.410 | 3.386 | 11,068,508 |
| 2023-04-27 | 3.300 | 3.330 | 3.280 | 3.310 | 3.287 | 8,668,092 |
| 2023-04-26 | 3.250 | 3.320 | 3.240 | 3.310 | 3.287 | 9,583,055 |
| 2023-04-25 | 3.330 | 3.340 | 3.200 | 3.250 | 3.227 | 15,195,012 |
| 2023-04-24 | 3.330 | 3.360 | 3.260 | 3.330 | 3.307 | 10,402,719 |
| 2023-04-21 | 3.370 | 3.420 | 3.330 | 3.330 | 3.307 | 11,560,182 |
| 2023-04-20 | 3.400 | 3.410 | 3.350 | 3.370 | 3.346 | 10,584,594 |
| 2023-04-19 | 3.450 | 3.460 | 3.400 | 3.410 | 3.386 | 8,936,900 |
| 2023-04-18 | 3.510 | 3.530 | 3.450 | 3.460 | 3.436 | 8,232,355 |
| 2023-04-17 | 3.480 | 3.510 | 3.460 | 3.500 | 3.476 | 7,971,100 |
| 2023-04-14 | 3.540 | 3.550 | 3.460 | 3.480 | 3.456 | 12,456,300 |
| 2023-04-13 | 3.480 | 3.540 | 3.470 | 3.530 | 3.505 | 12,215,658 |
| 2023-04-12 | 3.440 | 3.480 | 3.440 | 3.480 | 3.456 | 7,903,480 |
| 2023-04-11 | 3.470 | 3.480 | 3.430 | 3.440 | 3.416 | 10,544,294 |
| 2023-04-10 | 3.550 | 3.550 | 3.460 | 3.470 | 3.446 | 14,716,600 |
| 2023-04-07 | 3.530 | 3.550 | 3.520 | 3.540 | 3.515 | 7,070,097 |
| 2023-04-06 | 3.560 | 3.560 | 3.500 | 3.520 | 3.495 | 11,478,162 |
| 2023-04-04 | 3.640 | 3.650 | 3.540 | 3.570 | 3.545 | 19,342,695 |
| 2023-04-03 | 3.640 | 3.680 | 3.620 | 3.630 | 3.605 | 17,253,997 |
| 2023-03-31 | 3.560 | 3.680 | 3.550 | 3.650 | 3.624 | 20,218,889 |
| 2023-03-30 | 3.540 | 3.570 | 3.490 | 3.560 | 3.535 | 12,218,057 |
| 2023-03-29 | 3.590 | 3.610 | 3.530 | 3.540 | 3.515 | 11,217,366 |
| 2023-03-28 | 3.580 | 3.630 | 3.560 | 3.590 | 3.565 | 11,090,966 |
| 2023-03-27 | 3.620 | 3.640 | 3.560 | 3.580 | 3.555 | 10,230,140 |
| 2023-03-24 | 3.630 | 3.640 | 3.600 | 3.620 | 3.595 | 8,749,806 |
| 2023-03-23 | 3.660 | 3.660 | 3.600 | 3.630 | 3.605 | 10,878,880 |
| 2023-03-22 | 3.670 | 3.690 | 3.640 | 3.670 | 3.644 | 9,849,300 |
| 2023-03-21 | 3.560 | 3.680 | 3.540 | 3.650 | 3.624 | 14,273,758 |
| 2023-03-20 | 3.610 | 3.620 | 3.550 | 3.550 | 3.525 | 12,401,146 |
| 2023-03-17 | 3.650 | 3.670 | 3.600 | 3.610 | 3.585 | 14,534,000 |
| 2023-03-16 | 3.620 | 3.800 | 3.600 | 3.600 | 3.575 | 27,930,660 |
| 2023-03-15 | 3.580 | 3.630 | 3.570 | 3.620 | 3.595 | 12,326,852 |
| 2023-03-14 | 3.630 | 3.640 | 3.530 | 3.560 | 3.535 | 13,304,312 |
| 2023-03-13 | 3.630 | 3.660 | 3.610 | 3.630 | 3.605 | 10,328,212 |
| 2023-03-10 | 3.680 | 3.700 | 3.640 | 3.640 | 3.615 | 13,433,585 |
| 2023-03-09 | 3.750 | 3.750 | 3.680 | 3.700 | 3.674 | 10,197,664 |
| 2023-03-08 | 3.690 | 3.750 | 3.690 | 3.730 | 3.704 | 9,544,312 |
| 2023-03-07 | 3.800 | 3.810 | 3.710 | 3.710 | 3.684 | 17,064,076 |
| 2023-03-06 | 3.790 | 3.810 | 3.780 | 3.800 | 3.773 | 16,408,219 |
| 2023-03-03 | 3.740 | 3.800 | 3.730 | 3.790 | 3.763 | 20,894,099 |
| 2023-03-02 | 3.760 | 3.760 | 3.720 | 3.740 | 3.714 | 11,167,200 |
| 2023-03-01 | 3.730 | 3.760 | 3.720 | 3.750 | 3.724 | 12,065,319 |
| 2023-02-28 | 3.670 | 3.750 | 3.670 | 3.740 | 3.714 | 13,993,371 |
| 2023-02-27 | 3.700 | 3.710 | 3.660 | 3.660 | 3.634 | 11,287,957 |
| 2023-02-24 | 3.740 | 3.740 | 3.680 | 3.700 | 3.674 | 13,228,960 |
| 2023-02-23 | 3.730 | 3.760 | 3.720 | 3.730 | 3.704 | 13,759,387 |
| 2023-02-22 | 3.750 | 3.760 | 3.720 | 3.740 | 3.714 | 11,649,264 |
| 2023-02-21 | 3.770 | 3.790 | 3.740 | 3.770 | 3.744 | 14,324,731 |
| 2023-02-20 | 3.750 | 3.770 | 3.700 | 3.760 | 3.734 | 13,007,704 |
| 2023-02-17 | 3.730 | 3.780 | 3.690 | 3.740 | 3.714 | 17,180,846 |
| 2023-02-16 | 3.850 | 3.880 | 3.700 | 3.740 | 3.714 | 33,554,957 |
| 2023-02-15 | 3.880 | 3.890 | 3.840 | 3.850 | 3.823 | 20,115,646 |
| 2023-02-14 | 3.890 | 3.910 | 3.840 | 3.880 | 3.853 | 29,339,694 |
| 2023-02-13 | 3.810 | 3.880 | 3.790 | 3.870 | 3.843 | 36,677,788 |
| 2023-02-10 | 3.780 | 3.810 | 3.770 | 3.800 | 3.773 | 18,708,351 |
| 2023-02-09 | 3.760 | 3.790 | 3.740 | 3.790 | 3.763 | 18,045,222 |
| 2023-02-08 | 3.840 | 3.850 | 3.770 | 3.770 | 3.744 | 18,039,946 |
| 2023-02-07 | 3.790 | 3.840 | 3.780 | 3.830 | 3.803 | 19,222,299 |
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.