Hunan Friendship&Apollo Commercial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	4.350	4.390	4.220	4.330	4.300	20,870,456
2022-08-03	4.320	4.520	4.250	4.270	4.240	37,073,638
2022-08-02	4.570	4.570	4.240	4.380	4.349	53,917,361
2022-08-01	4.610	4.830	4.600	4.620	4.588	35,219,300
2022-07-29	4.710	4.750	4.600	4.610	4.578	41,614,706
2022-07-28	4.830	4.890	4.690	4.690	4.657	68,387,233
2022-07-27	4.570	5.060	4.540	4.810	4.776	117,001,125
2022-07-26	4.920	5.250	4.650	4.680	4.647	143,631,181
2022-07-25	4.340	4.770	4.250	4.770	4.737	146,274,521
2022-07-22	4.480	4.500	4.260	4.340	4.310	86,744,362
2022-07-21	4.240	4.600	4.220	4.600	4.568	96,609,724
2022-07-20	4.260	4.280	4.180	4.180	4.151	13,868,258
2022-07-19	4.350	4.360	4.230	4.260	4.230	15,707,600
2022-07-18	4.140	4.340	4.120	4.320	4.290	25,439,489
2022-07-15	4.240	4.240	4.000	4.090	4.061	27,403,359
2022-07-14	4.330	4.350	4.180	4.250	4.220	28,844,906
2022-07-13	4.330	4.410	4.290	4.350	4.320	16,909,051
2022-07-12	4.490	4.540	4.280	4.350	4.320	30,555,614
2022-07-11	4.530	4.530	4.360	4.520	4.488	23,999,011
2022-07-08	4.560	4.690	4.440	4.520	4.488	34,597,059
2022-07-07	4.530	4.600	4.500	4.580	4.548	22,330,029
2022-07-06	4.680	4.690	4.490	4.530	4.498	36,496,095
2022-07-05	4.520	4.780	4.470	4.700	4.667	53,314,500
2022-07-04	4.600	4.620	4.500	4.550	4.518	23,752,662
2022-07-01	4.550	4.620	4.470	4.570	4.538	36,387,676
2022-06-30	4.520	4.730	4.430	4.640	4.608	53,817,904
2022-06-29	4.310	4.780	4.300	4.480	4.449	65,125,118
2022-06-28	4.270	4.480	4.250	4.350	4.320	37,054,148
2022-06-27	4.270	4.380	4.210	4.280	4.250	29,555,410
2022-06-24	4.330	4.380	4.180	4.280	4.250	36,457,581
2022-06-23	4.300	4.390	4.250	4.340	4.310	27,478,403
2022-06-22	4.420	4.550	4.320	4.320	4.290	33,368,607
2022-06-21	4.540	4.560	4.380	4.470	4.439	40,406,746
2022-06-20	4.450	4.710	4.440	4.570	4.538	56,633,864
2022-06-17	4.370	4.480	4.320	4.440	4.409	41,081,350
2022-06-16	4.520	4.590	4.390	4.400	4.369	60,175,937
2022-06-15	4.400	4.880	4.300	4.520	4.488	114,532,402
2022-06-14	4.300	4.460	4.220	4.440	4.409	68,013,129
2022-06-13	4.170	4.450	4.110	4.380	4.349	85,316,248
2022-06-10	4.120	4.230	4.070	4.150	4.121	45,699,270
2022-06-09	4.210	4.230	4.100	4.110	4.081	47,486,019
2022-06-08	4.400	4.400	4.180	4.270	4.240	67,221,036
2022-06-07	4.170	4.450	4.110	4.410	4.379	112,246,048
2022-06-06	4.200	4.290	4.070	4.230	4.200	99,962,950
2022-06-02	4.080	4.510	4.080	4.250	4.220	189,879,781
2022-06-01	3.780	4.200	3.740	4.200	4.171	80,070,329
2022-05-31	3.710	3.870	3.620	3.820	3.793	103,624,868
2022-05-30	3.790	3.880	3.660	3.690	3.664	115,958,060
2022-05-27	3.860	4.100	3.750	3.850	3.823	173,863,739
2022-05-26	4.710	4.710	3.970	4.000	3.972	264,985,912
2022-05-25	3.900	4.280	3.850	4.280	4.250	136,748,522
2022-05-24	3.510	3.890	3.430	3.890	3.863	95,831,089
2022-05-23	3.540	3.560	3.480	3.540	3.515	23,777,726
2022-05-20	3.600	3.620	3.510	3.550	3.525	28,207,503
2022-05-19	3.560	3.640	3.510	3.620	3.595	35,433,182
2022-05-18	3.600	3.710	3.570	3.600	3.575	33,130,421
2022-05-17	3.640	3.670	3.560	3.610	3.585	35,288,342
2022-05-16	3.540	3.760	3.490	3.690	3.664	64,314,104
2022-05-13	3.540	3.680	3.520	3.530	3.505	45,456,869
2022-05-12	3.500	3.580	3.390	3.550	3.525	53,310,821

← NewerPage 18 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.