Hunan Friendship&Apollo Commercial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.820 | 3.830 | 3.780 | 3.790 | 3.763 | 18,533,720 |
| 2023-02-03 | 3.910 | 3.910 | 3.800 | 3.840 | 3.813 | 33,707,916 |
| 2023-02-02 | 3.870 | 3.950 | 3.820 | 3.930 | 3.903 | 49,570,506 |
| 2023-02-01 | 3.830 | 3.870 | 3.800 | 3.870 | 3.843 | 24,736,415 |
| 2023-01-31 | 3.790 | 3.820 | 3.760 | 3.820 | 3.793 | 19,130,917 |
| 2023-01-30 | 3.820 | 3.850 | 3.790 | 3.820 | 3.793 | 21,327,976 |
| 2023-01-20 | 3.720 | 3.800 | 3.720 | 3.770 | 3.744 | 19,505,000 |
| 2023-01-19 | 3.800 | 3.810 | 3.710 | 3.720 | 3.694 | 28,723,080 |
| 2023-01-18 | 3.840 | 3.860 | 3.810 | 3.810 | 3.783 | 18,934,800 |
| 2023-01-17 | 3.980 | 4.020 | 3.810 | 3.830 | 3.803 | 46,044,187 |
| 2023-01-16 | 3.940 | 4.030 | 3.900 | 4.000 | 3.972 | 33,598,418 |
| 2023-01-13 | 3.920 | 3.960 | 3.880 | 3.930 | 3.903 | 26,648,539 |
| 2023-01-12 | 3.930 | 3.980 | 3.850 | 3.890 | 3.863 | 33,849,781 |
| 2023-01-11 | 4.150 | 4.150 | 3.930 | 3.930 | 3.903 | 58,181,794 |
| 2023-01-10 | 4.110 | 4.180 | 4.040 | 4.140 | 4.111 | 39,351,954 |
| 2023-01-09 | 4.090 | 4.140 | 4.060 | 4.100 | 4.071 | 32,278,709 |
| 2023-01-06 | 4.230 | 4.270 | 4.070 | 4.100 | 4.071 | 59,393,725 |
| 2023-01-05 | 4.440 | 4.440 | 4.240 | 4.260 | 4.230 | 94,366,463 |
| 2023-01-04 | 4.330 | 4.570 | 4.260 | 4.570 | 4.538 | 124,063,101 |
| 2023-01-03 | 4.500 | 4.570 | 4.300 | 4.370 | 4.339 | 108,814,503 |
| 2022-12-30 | 4.400 | 4.660 | 4.330 | 4.570 | 4.538 | 144,827,250 |
| 2022-12-29 | 4.230 | 4.600 | 4.180 | 4.410 | 4.379 | 137,654,740 |
| 2022-12-28 | 4.170 | 4.340 | 4.110 | 4.310 | 4.280 | 96,618,518 |
| 2022-12-27 | 4.200 | 4.260 | 4.090 | 4.200 | 4.171 | 68,530,406 |
| 2022-12-26 | 4.020 | 4.340 | 4.020 | 4.200 | 4.171 | 90,176,137 |
| 2022-12-23 | 4.080 | 4.220 | 4.020 | 4.080 | 4.051 | 55,860,642 |
| 2022-12-22 | 4.200 | 4.280 | 4.100 | 4.160 | 4.131 | 110,852,231 |
| 2022-12-21 | 3.870 | 4.240 | 3.860 | 4.240 | 4.210 | 86,673,810 |
| 2022-12-20 | 4.010 | 4.030 | 3.820 | 3.850 | 3.823 | 48,319,140 |
| 2022-12-19 | 4.250 | 4.290 | 3.980 | 4.010 | 3.982 | 67,002,724 |
| 2022-12-16 | 4.240 | 4.280 | 4.110 | 4.160 | 4.131 | 99,059,067 |
| 2022-12-15 | 4.500 | 4.660 | 4.250 | 4.260 | 4.230 | 205,691,108 |
| 2022-12-14 | 3.950 | 4.350 | 3.900 | 4.350 | 4.320 | 75,730,462 |
| 2022-12-13 | 3.840 | 3.980 | 3.810 | 3.950 | 3.922 | 32,067,611 |
| 2022-12-12 | 3.910 | 3.940 | 3.790 | 3.830 | 3.803 | 20,178,411 |
| 2022-12-09 | 3.990 | 4.010 | 3.870 | 3.900 | 3.873 | 29,618,890 |
| 2022-12-08 | 3.900 | 4.050 | 3.870 | 3.990 | 3.962 | 42,117,503 |
| 2022-12-07 | 3.910 | 3.990 | 3.860 | 3.920 | 3.893 | 51,181,015 |
| 2022-12-06 | 3.780 | 3.940 | 3.770 | 3.880 | 3.853 | 42,066,284 |
| 2022-12-05 | 3.770 | 3.840 | 3.740 | 3.800 | 3.773 | 16,168,000 |
| 2022-12-02 | 3.710 | 3.830 | 3.710 | 3.770 | 3.744 | 17,221,700 |
| 2022-12-01 | 3.770 | 3.820 | 3.710 | 3.750 | 3.724 | 24,582,283 |
| 2022-11-30 | 3.710 | 3.770 | 3.680 | 3.710 | 3.684 | 21,450,983 |
| 2022-11-29 | 3.570 | 3.720 | 3.550 | 3.710 | 3.684 | 28,013,568 |
| 2022-11-28 | 3.490 | 3.580 | 3.460 | 3.580 | 3.555 | 11,201,889 |
| 2022-11-25 | 3.530 | 3.590 | 3.510 | 3.540 | 3.515 | 13,450,270 |
| 2022-11-24 | 3.520 | 3.540 | 3.460 | 3.500 | 3.476 | 10,611,200 |
| 2022-11-23 | 3.590 | 3.590 | 3.490 | 3.510 | 3.485 | 13,446,780 |
| 2022-11-22 | 3.640 | 3.660 | 3.560 | 3.570 | 3.545 | 14,979,060 |
| 2022-11-21 | 3.690 | 3.690 | 3.590 | 3.620 | 3.595 | 12,300,200 |
| 2022-11-18 | 3.710 | 3.750 | 3.640 | 3.650 | 3.624 | 18,736,638 |
| 2022-11-17 | 3.690 | 3.750 | 3.650 | 3.690 | 3.664 | 18,734,033 |
| 2022-11-16 | 3.730 | 3.760 | 3.680 | 3.700 | 3.674 | 12,620,800 |
| 2022-11-15 | 3.700 | 3.740 | 3.680 | 3.710 | 3.684 | 11,624,805 |
| 2022-11-14 | 3.750 | 3.770 | 3.680 | 3.700 | 3.674 | 13,018,028 |
| 2022-11-11 | 3.840 | 3.850 | 3.720 | 3.740 | 3.714 | 16,413,964 |
| 2022-11-10 | 3.670 | 3.830 | 3.640 | 3.770 | 3.744 | 21,578,676 |
| 2022-11-09 | 3.660 | 3.710 | 3.650 | 3.670 | 3.644 | 9,508,600 |
| 2022-11-08 | 3.690 | 3.730 | 3.640 | 3.680 | 3.654 | 12,593,722 |
| 2022-11-07 | 3.630 | 3.730 | 3.580 | 3.700 | 3.674 | 20,059,252 |
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.