Hunan Friendship&Apollo Commercial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	5.950	6.040	5.820	5.860	5.860	22,620,680
2026-04-22	5.900	5.990	5.840	5.940	5.940	21,624,900
2026-04-21	5.810	5.980	5.710	5.950	5.950	29,451,600
2026-04-20	5.770	5.850	5.670	5.820	5.820	18,174,301
2026-04-17	5.730	5.820	5.680	5.770	5.770	17,229,609
2026-04-16	5.680	5.780	5.650	5.760	5.760	17,217,840
2026-04-15	5.680	5.760	5.620	5.690	5.690	16,275,350
2026-04-14	5.610	5.660	5.540	5.660	5.660	18,313,699
2026-04-13	5.550	5.610	5.490	5.590	5.590	16,460,381
2026-04-10	5.640	5.690	5.580	5.580	5.580	16,923,350
2026-04-09	5.770	5.780	5.580	5.600	5.600	17,967,400
2026-04-08	5.730	5.820	5.720	5.820	5.820	16,231,140
2026-04-07	5.650	5.660	5.550	5.630	5.630	14,456,620
2026-04-03	5.780	5.840	5.610	5.610	5.610	16,744,000
2026-04-02	5.770	5.930	5.720	5.780	5.780	23,545,221
2026-04-01	5.880	6.090	5.740	5.800	5.800	30,523,029
2026-03-31	6.060	6.120	5.530	5.700	5.700	59,614,809
2026-03-30	6.090	6.170	6.020	6.080	6.080	14,704,000
2026-03-27	5.950	6.250	5.930	6.190	6.190	18,039,820
2026-03-26	6.180	6.290	6.060	6.090	6.090	14,695,950
2026-03-25	6.170	6.200	6.130	6.180	6.180	18,273,109
2026-03-24	6.050	6.180	5.910	6.180	6.180	25,649,000
2026-03-23	6.180	6.210	5.870	5.940	5.940	31,138,311
2026-03-20	6.480	6.620	6.360	6.370	6.370	17,509,381
2026-03-19	6.740	6.750	6.460	6.490	6.490	27,960,820
2026-03-18	6.910	6.920	6.730	6.850	6.850	21,108,789
2026-03-17	7.000	7.080	6.900	6.920	6.920	17,547,400
2026-03-16	7.030	7.050	6.850	6.970	6.970	25,530,400
2026-03-13	6.950	7.230	6.860	7.100	7.100	35,038,898
2026-03-12	6.910	7.080	6.880	6.920	6.920	16,122,780
2026-03-11	7.030	7.050	6.880	6.910	6.910	14,967,280
2026-03-10	6.990	7.100	6.980	7.030	7.030	13,271,860
2026-03-09	6.950	6.980	6.770	6.920	6.920	26,768,461
2026-03-06	7.120	7.180	7.100	7.110	7.110	14,910,500
2026-03-05	7.130	7.290	7.060	7.170	7.170	20,349,930
2026-03-04	6.940	7.070	6.720	7.020	7.020	18,719,131
2026-03-03	7.180	7.240	7.000	7.010	7.010	30,683,600
2026-03-02	7.310	7.350	7.120	7.190	7.190	43,520,980
2026-02-27	7.400	7.650	7.390	7.610	7.610	32,166,641
2026-02-26	7.290	7.450	7.280	7.440	7.440	23,145,801
2026-02-25	7.210	7.350	7.180	7.330	7.330	21,021,080
2026-02-24	7.200	7.350	7.150	7.230	7.230	28,567,500
2026-02-13	7.090	7.140	7.070	7.070	7.070	16,696,320
2026-02-12	7.230	7.240	7.070	7.080	7.080	21,690,400
2026-02-11	7.180	7.190	7.120	7.140	7.140	16,567,600
2026-02-10	7.470	7.510	7.050	7.210	7.210	58,881,727
2026-02-09	7.460	7.650	7.460	7.500	7.500	25,279,289
2026-02-06	7.200	7.640	7.140	7.430	7.430	37,343,000
2026-02-05	7.340	7.380	7.190	7.270	7.270	26,858,020
2026-02-04	7.240	7.310	7.170	7.310	7.310	21,319,160
2026-02-03	7.120	7.360	7.080	7.280	7.280	32,026,721
2026-02-02	7.150	7.310	7.020	7.060	7.060	33,284,852
2026-01-30	7.170	7.500	7.140	7.250	7.250	68,015,953
2026-01-29	7.780	7.930	7.080	7.080	7.080	68,140,078
2026-01-28	8.030	8.040	7.800	7.870	7.870	33,520,371
2026-01-27	7.790	8.080	7.720	8.030	8.030	43,783,711
2026-01-26	8.000	8.130	7.770	7.860	7.860	34,688,273
2026-01-23	8.010	8.100	7.950	8.050	8.050	37,057,809
2026-01-22	7.780	8.060	7.780	7.990	7.990	36,462,859
2026-01-21	7.900	8.000	7.750	7.830	7.830	34,899,832

← NewerPage 3 of 21 · 1,218 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.