Hunan Friendship&Apollo Commercial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	5.360	5.400	5.200	5.220	5.220	16,016,904
2026-07-21	5.400	5.470	4.900	5.430	5.430	28,110,576
2026-07-20	5.630	5.700	5.380	5.380	5.380	21,650,900
2026-07-17	5.650	5.870	5.620	5.700	5.700	21,698,852
2026-07-16	5.600	5.900	5.530	5.670	5.670	23,319,236
2026-07-15	5.430	6.000	5.340	5.740	5.740	29,560,221
2026-07-14	5.350	5.530	5.320	5.450	5.450	18,783,781
2026-07-13	5.820	5.830	5.500	5.500	5.500	22,032,502
2026-07-10	5.900	5.980	5.810	5.850	5.850	21,983,275
2026-07-09	5.810	5.970	5.800	5.940	5.940	19,508,096
2026-07-08	6.020	6.040	5.800	5.830	5.830	19,980,053
2026-07-07	6.060	6.140	5.970	6.000	6.000	21,394,307
2026-07-06	6.400	6.400	6.130	6.140	6.140	27,560,352
2026-07-03	6.470	6.590	6.330	6.350	6.350	37,267,480
2026-07-02	6.590	6.780	6.460	6.460	6.460	60,887,746
2026-07-01	5.930	6.480	5.910	6.480	6.480	43,119,727
2026-06-30	6.170	6.220	5.860	5.890	5.890	48,337,090
2026-06-29	5.700	6.230	5.650	6.230	6.230	53,278,266
2026-06-26	5.830	5.880	5.660	5.660	5.660	20,731,320
2026-06-25	5.930	6.020	5.810	5.890	5.890	16,401,475
2026-06-24	6.090	6.100	5.810	5.940	5.940	25,811,150
2026-06-23	5.980	6.280	5.930	6.110	6.110	24,536,941
2026-06-22	6.050	6.050	5.810	6.000	6.000	29,141,943
2026-06-18	6.160	6.290	6.000	6.110	6.110	24,526,381
2026-06-17	6.420	6.480	6.140	6.180	6.180	32,270,801
2026-06-16	6.360	6.570	6.260	6.490	6.490	30,276,439
2026-06-15	6.450	6.510	6.160	6.390	6.390	38,041,273
2026-06-12	6.560	6.720	6.440	6.440	6.440	27,726,449
2026-06-11	6.560	6.680	6.420	6.450	6.450	18,174,100
2026-06-10	6.650	6.790	6.540	6.610	6.610	25,474,051
2026-06-09	6.480	6.740	6.350	6.720	6.720	27,637,102
2026-06-08	6.380	6.650	6.370	6.370	6.370	25,253,482
2026-06-05	6.670	6.880	6.660	6.700	6.700	27,284,740
2026-06-04	6.460	6.840	6.400	6.750	6.750	34,559,738
2026-06-03	6.480	6.610	6.400	6.520	6.520	23,910,320
2026-06-02	6.650	6.680	6.420	6.510	6.510	33,238,340
2026-06-01	6.770	6.850	6.630	6.680	6.680	39,752,008
2026-05-29	7.130	7.340	6.880	6.880	6.880	57,162,500
2026-05-28	7.350	7.390	7.150	7.230	7.230	58,023,719
2026-05-27	7.070	7.560	6.970	7.430	7.430	76,887,172
2026-05-26	6.950	7.370	6.830	7.070	7.070	58,842,680
2026-05-25	6.890	7.140	6.780	7.020	7.020	56,736,406
2026-05-22	6.700	6.870	6.590	6.810	6.810	49,868,281
2026-05-21	6.710	6.990	6.600	6.650	6.650	71,411,047
2026-05-20	6.380	6.570	6.240	6.520	6.520	46,504,039
2026-05-19	6.440	6.530	6.350	6.440	6.440	41,962,160
2026-05-18	6.440	6.510	6.340	6.440	6.440	45,589,922
2026-05-15	6.610	6.700	6.430	6.540	6.540	78,850,641
2026-05-14	6.140	6.740	6.120	6.740	6.740	69,453,266
2026-05-13	6.130	6.170	6.060	6.130	6.130	22,868,539
2026-05-12	6.230	6.320	6.080	6.100	6.100	26,513,301
2026-05-11	6.250	6.320	6.180	6.260	6.260	18,531,580
2026-05-08	6.160	6.320	6.160	6.260	6.260	20,586,199
2026-05-07	6.220	6.260	6.160	6.170	6.170	21,717,400
2026-05-06	6.150	6.290	6.110	6.220	6.220	27,964,689
2026-04-30	5.980	6.300	5.970	6.170	6.170	48,205,281
2026-04-29	5.670	5.880	5.650	5.840	5.840	29,077,971
2026-04-28	5.810	5.820	5.660	5.660	5.660	17,772,801
2026-04-27	5.700	5.870	5.670	5.820	5.820	18,264,600
2026-04-24	5.820	5.860	5.700	5.720	5.720	16,059,500

← NewerPage 2 of 21 · 1,212 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.