Hunan Friendship&Apollo Commercial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.460 | 3.580 | 3.420 | 3.490 | 3.466 | 57,921,998 |
| 2022-05-10 | 3.390 | 3.470 | 3.300 | 3.450 | 3.426 | 41,135,859 |
| 2022-05-09 | 3.400 | 3.450 | 3.350 | 3.420 | 3.396 | 35,878,843 |
| 2022-05-06 | 3.390 | 3.430 | 3.330 | 3.360 | 3.337 | 32,583,831 |
| 2022-05-05 | 3.390 | 3.490 | 3.330 | 3.450 | 3.426 | 59,415,421 |
| 2022-04-29 | 3.110 | 3.390 | 3.100 | 3.390 | 3.366 | 74,903,825 |
| 2022-04-28 | 3.240 | 3.260 | 3.000 | 3.080 | 3.058 | 44,178,555 |
| 2022-04-27 | 3.060 | 3.190 | 3.050 | 3.180 | 3.158 | 45,300,537 |
| 2022-04-26 | 3.120 | 3.430 | 3.110 | 3.240 | 3.217 | 68,627,811 |
| 2022-04-25 | 3.390 | 3.420 | 3.180 | 3.180 | 3.158 | 66,160,177 |
| 2022-04-22 | 3.540 | 3.770 | 3.500 | 3.530 | 3.505 | 72,292,856 |
| 2022-04-21 | 3.770 | 3.800 | 3.570 | 3.610 | 3.585 | 80,950,931 |
| 2022-04-20 | 3.750 | 3.910 | 3.690 | 3.790 | 3.763 | 98,523,274 |
| 2022-04-19 | 3.720 | 3.950 | 3.510 | 3.790 | 3.763 | 132,497,672 |
| 2022-04-18 | 3.610 | 4.080 | 3.550 | 3.900 | 3.873 | 150,443,560 |
| 2022-04-15 | 3.610 | 3.930 | 3.560 | 3.740 | 3.714 | 137,858,372 |
| 2022-04-14 | 3.530 | 3.710 | 3.530 | 3.570 | 3.545 | 101,155,082 |
| 2022-04-13 | 3.780 | 3.870 | 3.610 | 3.630 | 3.605 | 152,424,593 |
| 2022-04-12 | 3.400 | 3.740 | 3.360 | 3.740 | 3.714 | 84,398,352 |
| 2022-04-11 | 3.430 | 3.530 | 3.350 | 3.400 | 3.376 | 35,343,800 |
| 2022-04-08 | 3.430 | 3.450 | 3.330 | 3.390 | 3.366 | 22,984,122 |
| 2022-04-07 | 3.480 | 3.520 | 3.390 | 3.400 | 3.376 | 27,554,560 |
| 2022-04-06 | 3.440 | 3.570 | 3.410 | 3.490 | 3.466 | 30,514,828 |
| 2022-04-01 | 3.450 | 3.470 | 3.400 | 3.440 | 3.416 | 27,099,083 |
| 2022-03-31 | 3.420 | 3.550 | 3.410 | 3.480 | 3.456 | 48,327,621 |
| 2022-03-30 | 3.370 | 3.440 | 3.330 | 3.420 | 3.396 | 36,183,351 |
| 2022-03-29 | 3.350 | 3.390 | 3.310 | 3.370 | 3.346 | 27,711,157 |
| 2022-03-28 | 3.220 | 3.400 | 3.190 | 3.340 | 3.317 | 46,463,886 |
| 2022-03-25 | 3.120 | 3.290 | 3.110 | 3.270 | 3.247 | 40,451,505 |
| 2022-03-24 | 3.150 | 3.180 | 3.100 | 3.120 | 3.098 | 19,153,153 |
| 2022-03-23 | 3.230 | 3.240 | 3.150 | 3.170 | 3.148 | 20,353,334 |
| 2022-03-22 | 3.250 | 3.260 | 3.160 | 3.240 | 3.217 | 35,737,702 |
| 2022-03-21 | 3.120 | 3.260 | 3.060 | 3.210 | 3.188 | 51,641,610 |
| 2022-03-18 | 2.900 | 3.080 | 2.890 | 3.050 | 3.029 | 33,109,029 |
| 2022-03-17 | 2.970 | 3.010 | 2.890 | 2.910 | 2.890 | 26,109,309 |
| 2022-03-16 | 2.920 | 2.980 | 2.830 | 2.960 | 2.939 | 18,687,184 |
| 2022-03-15 | 3.040 | 3.090 | 2.850 | 2.880 | 2.860 | 27,965,402 |
| 2022-03-14 | 3.160 | 3.180 | 3.080 | 3.090 | 3.068 | 13,884,068 |
| 2022-03-11 | 3.110 | 3.190 | 3.070 | 3.190 | 3.168 | 13,897,873 |
| 2022-03-10 | 3.160 | 3.190 | 3.120 | 3.140 | 3.118 | 12,696,130 |
| 2022-03-09 | 3.190 | 3.200 | 3.020 | 3.100 | 3.078 | 19,262,200 |
| 2022-03-08 | 3.250 | 3.270 | 3.160 | 3.180 | 3.158 | 14,600,300 |
| 2022-03-07 | 3.280 | 3.310 | 3.240 | 3.260 | 3.237 | 11,543,505 |
| 2022-03-04 | 3.340 | 3.350 | 3.270 | 3.270 | 3.247 | 14,321,654 |
| 2022-03-03 | 3.280 | 3.340 | 3.270 | 3.340 | 3.317 | 24,401,300 |
| 2022-03-02 | 3.200 | 3.280 | 3.190 | 3.260 | 3.237 | 15,920,033 |
| 2022-03-01 | 3.200 | 3.230 | 3.180 | 3.220 | 3.197 | 9,837,174 |
| 2022-02-28 | 3.230 | 3.240 | 3.170 | 3.190 | 3.168 | 10,193,965 |
| 2022-02-25 | 3.190 | 3.260 | 3.180 | 3.220 | 3.197 | 14,768,286 |
| 2022-02-24 | 3.270 | 3.290 | 3.140 | 3.180 | 3.158 | 20,321,968 |
| 2022-02-23 | 3.310 | 3.320 | 3.250 | 3.280 | 3.257 | 15,765,107 |
| 2022-02-22 | 3.330 | 3.330 | 3.260 | 3.280 | 3.257 | 13,768,193 |
| 2022-02-21 | 3.300 | 3.330 | 3.270 | 3.330 | 3.307 | 20,111,502 |
| 2022-02-18 | 3.210 | 3.320 | 3.210 | 3.300 | 3.277 | 20,899,567 |
| 2022-02-17 | 3.280 | 3.280 | 3.220 | 3.230 | 3.207 | 16,522,900 |
| 2022-02-16 | 3.240 | 3.310 | 3.240 | 3.270 | 3.247 | 17,581,700 |
| 2022-02-15 | 3.280 | 3.290 | 3.220 | 3.230 | 3.207 | 14,393,800 |
| 2022-02-14 | 3.200 | 3.330 | 3.190 | 3.270 | 3.247 | 23,574,254 |
| 2022-02-11 | 3.260 | 3.270 | 3.200 | 3.220 | 3.197 | 13,167,167 |
| 2022-02-10 | 3.260 | 3.270 | 3.220 | 3.260 | 3.237 | 11,419,766 |
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.