Hunan Friendship&Apollo Commercial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	3.460	3.700	3.440	3.600	3.575	24,170,228
2022-11-03	3.480	3.560	3.440	3.490	3.466	17,748,430
2022-11-02	3.430	3.490	3.420	3.470	3.446	13,688,300
2022-11-01	3.350	3.440	3.330	3.440	3.416	13,635,427
2022-10-31	3.230	3.370	3.230	3.320	3.297	11,751,241
2022-10-28	3.380	3.390	3.240	3.260	3.237	15,754,425
2022-10-27	3.430	3.480	3.400	3.400	3.376	9,337,100
2022-10-26	3.400	3.470	3.400	3.430	3.406	9,091,326
2022-10-25	3.460	3.480	3.370	3.390	3.366	13,660,687
2022-10-24	3.600	3.620	3.440	3.450	3.426	11,556,200
2022-10-21	3.610	3.680	3.560	3.580	3.555	8,592,900
2022-10-20	3.570	3.630	3.550	3.580	3.555	7,041,467
2022-10-19	3.700	3.710	3.600	3.600	3.575	9,723,515
2022-10-18	3.710	3.830	3.660	3.710	3.684	15,008,750
2022-10-17	3.650	3.690	3.580	3.680	3.654	10,154,855
2022-10-14	3.560	3.700	3.540	3.650	3.624	14,333,643
2022-10-13	3.590	3.600	3.520	3.530	3.505	8,131,752
2022-10-12	3.540	3.620	3.410	3.590	3.565	11,919,144
2022-10-11	3.520	3.560	3.430	3.540	3.515	7,499,170
2022-10-10	3.680	3.710	3.500	3.530	3.505	13,781,925
2022-09-30	3.710	3.750	3.660	3.660	3.634	10,303,942
2022-09-29	3.830	3.880	3.690	3.720	3.694	12,158,352
2022-09-28	3.900	3.900	3.760	3.760	3.734	10,285,600
2022-09-27	3.830	3.930	3.760	3.900	3.873	11,144,260
2022-09-26	3.950	3.970	3.790	3.800	3.773	12,859,452
2022-09-23	4.140	4.160	3.960	3.970	3.942	15,194,234
2022-09-22	4.000	4.150	3.970	4.110	4.081	30,667,798
2022-09-21	3.910	4.030	3.840	3.960	3.932	17,908,338
2022-09-20	3.800	3.960	3.790	3.900	3.873	19,096,119
2022-09-19	3.830	3.830	3.670	3.740	3.714	16,324,522
2022-09-16	4.030	4.070	3.800	3.810	3.783	23,668,803
2022-09-15	4.200	4.220	4.020	4.060	4.032	19,810,638
2022-09-14	4.100	4.250	4.080	4.170	4.141	20,354,418
2022-09-13	4.140	4.200	4.130	4.180	4.151	9,351,397
2022-09-09	4.150	4.190	4.130	4.140	4.111	9,320,400
2022-09-08	4.130	4.230	4.080	4.170	4.141	14,659,762
2022-09-07	4.190	4.190	4.110	4.130	4.101	12,348,441
2022-09-06	4.180	4.240	4.160	4.200	4.171	10,840,200
2022-09-05	4.180	4.210	4.130	4.180	4.151	8,681,600
2022-09-02	4.130	4.250	4.130	4.210	4.181	12,771,121
2022-09-01	4.110	4.180	4.080	4.140	4.111	11,873,200
2022-08-31	4.200	4.210	4.090	4.100	4.071	14,243,948
2022-08-30	4.270	4.290	4.180	4.220	4.190	12,167,614
2022-08-29	4.090	4.340	4.080	4.280	4.250	20,114,711
2022-08-26	4.250	4.260	4.110	4.160	4.131	14,882,632
2022-08-25	4.190	4.280	4.140	4.250	4.220	19,255,161
2022-08-24	4.290	4.350	4.180	4.180	4.151	23,962,790
2022-08-23	4.350	4.350	4.260	4.280	4.250	22,636,906
2022-08-22	4.410	4.430	4.260	4.370	4.339	17,292,508
2022-08-19	4.480	4.520	4.400	4.420	4.389	24,434,041
2022-08-18	4.480	4.560	4.360	4.440	4.409	28,208,528
2022-08-17	4.550	4.550	4.460	4.490	4.459	25,019,191
2022-08-16	4.500	4.620	4.430	4.530	4.498	34,287,519
2022-08-15	4.370	4.580	4.360	4.510	4.478	72,766,665
2022-08-12	4.220	4.600	4.220	4.600	4.568	67,236,446
2022-08-11	4.140	4.240	4.110	4.180	4.151	19,793,830
2022-08-10	4.090	4.170	4.010	4.110	4.081	15,919,600
2022-08-09	4.190	4.200	4.050	4.080	4.051	25,609,900
2022-08-08	4.160	4.200	4.110	4.190	4.161	14,793,294
2022-08-05	4.330	4.350	4.120	4.160	4.131	42,029,737

← NewerPage 17 of 21 · 1,219 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.