Hunan Friendship&Apollo Commercial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.250 | 3.280 | 3.230 | 3.250 | 3.227 | 13,810,928 |
| 2022-02-08 | 3.150 | 3.260 | 3.140 | 3.250 | 3.227 | 21,655,414 |
| 2022-02-07 | 3.150 | 3.170 | 3.090 | 3.160 | 3.138 | 15,564,366 |
| 2022-01-28 | 3.050 | 3.140 | 3.050 | 3.130 | 3.108 | 15,638,736 |
| 2022-01-27 | 3.110 | 3.120 | 3.030 | 3.040 | 3.019 | 17,148,785 |
| 2022-01-26 | 3.070 | 3.120 | 3.050 | 3.110 | 3.088 | 11,789,145 |
| 2022-01-25 | 3.200 | 3.200 | 3.050 | 3.060 | 3.039 | 18,538,330 |
| 2022-01-24 | 3.290 | 3.290 | 3.150 | 3.180 | 3.158 | 19,030,617 |
| 2022-01-21 | 3.290 | 3.320 | 3.250 | 3.300 | 3.277 | 12,864,541 |
| 2022-01-20 | 3.390 | 3.400 | 3.280 | 3.290 | 3.267 | 21,293,400 |
| 2022-01-19 | 3.270 | 3.400 | 3.250 | 3.380 | 3.356 | 35,982,508 |
| 2022-01-18 | 3.340 | 3.410 | 3.270 | 3.290 | 3.267 | 27,273,998 |
| 2022-01-17 | 3.280 | 3.370 | 3.260 | 3.310 | 3.287 | 23,578,018 |
| 2022-01-14 | 3.370 | 3.380 | 3.250 | 3.260 | 3.237 | 25,994,993 |
| 2022-01-13 | 3.330 | 3.390 | 3.320 | 3.370 | 3.346 | 15,817,790 |
| 2022-01-12 | 3.340 | 3.360 | 3.300 | 3.340 | 3.317 | 11,395,406 |
| 2022-01-11 | 3.330 | 3.380 | 3.320 | 3.350 | 3.327 | 12,173,203 |
| 2022-01-10 | 3.320 | 3.340 | 3.280 | 3.330 | 3.307 | 12,754,797 |
| 2022-01-07 | 3.350 | 3.400 | 3.310 | 3.320 | 3.297 | 22,011,409 |
| 2022-01-06 | 3.350 | 3.360 | 3.330 | 3.350 | 3.327 | 12,545,778 |
| 2022-01-05 | 3.330 | 3.400 | 3.300 | 3.350 | 3.327 | 21,133,950 |
| 2022-01-04 | 3.260 | 3.370 | 3.250 | 3.340 | 3.317 | 23,581,863 |
| 2021-12-31 | 3.270 | 3.280 | 3.230 | 3.260 | 3.237 | 13,848,616 |
| 2021-12-30 | 3.200 | 3.260 | 3.190 | 3.250 | 3.227 | 13,875,704 |
| 2021-12-29 | 3.220 | 3.230 | 3.180 | 3.210 | 3.188 | 9,545,057 |
| 2021-12-28 | 3.240 | 3.280 | 3.210 | 3.220 | 3.197 | 12,379,516 |
| 2021-12-27 | 3.240 | 3.270 | 3.190 | 3.250 | 3.227 | 19,599,615 |
| 2021-12-24 | 3.190 | 3.320 | 3.140 | 3.240 | 3.217 | 33,549,474 |
| 2021-12-23 | 3.200 | 3.240 | 3.180 | 3.190 | 3.168 | 13,558,738 |
| 2021-12-22 | 3.270 | 3.280 | 3.200 | 3.220 | 3.197 | 21,042,795 |
| 2021-12-21 | 3.200 | 3.270 | 3.180 | 3.270 | 3.247 | 25,388,438 |
| 2021-12-20 | 3.190 | 3.220 | 3.160 | 3.180 | 3.158 | 14,285,420 |
| 2021-12-17 | 3.160 | 3.230 | 3.130 | 3.200 | 3.178 | 26,149,600 |
| 2021-12-16 | 3.110 | 3.160 | 3.100 | 3.150 | 3.128 | 18,342,522 |
| 2021-12-15 | 3.070 | 3.110 | 3.060 | 3.100 | 3.078 | 13,462,600 |
| 2021-12-14 | 3.080 | 3.090 | 3.060 | 3.070 | 3.049 | 9,072,900 |
| 2021-12-13 | 3.100 | 3.110 | 3.070 | 3.090 | 3.068 | 14,783,500 |
| 2021-12-10 | 3.100 | 3.120 | 3.080 | 3.110 | 3.088 | 7,343,500 |
| 2021-12-09 | 3.080 | 3.120 | 3.060 | 3.110 | 3.088 | 12,754,269 |
| 2021-12-08 | 3.080 | 3.090 | 3.060 | 3.070 | 3.049 | 7,826,600 |
| 2021-12-07 | 3.080 | 3.100 | 3.040 | 3.080 | 3.058 | 8,549,589 |
| 2021-12-06 | 3.080 | 3.100 | 3.060 | 3.070 | 3.049 | 9,525,800 |
| 2021-12-03 | 3.080 | 3.090 | 3.060 | 3.080 | 3.058 | 6,360,500 |
| 2021-12-02 | 3.090 | 3.090 | 3.060 | 3.070 | 3.049 | 7,774,500 |
| 2021-12-01 | 3.040 | 3.090 | 3.030 | 3.090 | 3.068 | 9,258,658 |
| 2021-11-30 | 3.000 | 3.070 | 3.000 | 3.050 | 3.029 | 9,896,359 |
| 2021-11-29 | 3.040 | 3.050 | 2.990 | 3.000 | 2.979 | 10,590,356 |
| 2021-11-26 | 3.070 | 3.090 | 3.050 | 3.060 | 3.039 | 8,279,197 |
| 2021-11-25 | 3.070 | 3.100 | 3.050 | 3.090 | 3.068 | 15,553,273 |
| 2021-11-24 | 3.060 | 3.080 | 3.050 | 3.070 | 3.049 | 7,158,398 |
| 2021-11-23 | 3.070 | 3.080 | 3.050 | 3.070 | 3.049 | 7,566,302 |
| 2021-11-22 | 3.060 | 3.070 | 3.040 | 3.070 | 3.049 | 6,686,424 |
| 2021-11-19 | 3.050 | 3.070 | 3.030 | 3.060 | 3.039 | 7,996,404 |
| 2021-11-18 | 3.070 | 3.090 | 3.040 | 3.050 | 3.029 | 9,787,508 |
| 2021-11-17 | 3.070 | 3.100 | 3.050 | 3.080 | 3.058 | 10,214,877 |
| 2021-11-16 | 3.080 | 3.110 | 3.050 | 3.080 | 3.058 | 12,991,577 |
| 2021-11-15 | 3.050 | 3.090 | 3.030 | 3.080 | 3.058 | 12,254,178 |
| 2021-11-12 | 3.060 | 3.080 | 3.040 | 3.060 | 3.039 | 6,101,744 |
| 2021-11-11 | 3.030 | 3.080 | 3.020 | 3.060 | 3.039 | 10,498,477 |
| 2021-11-10 | 3.020 | 3.040 | 2.990 | 3.040 | 3.019 | 8,451,178 |
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.