Hunan Friendship&Apollo Commercial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7.700 | 8.090 | 7.560 | 7.950 | 7.950 | 65,061,594 |
| 2026-01-19 | 7.600 | 7.690 | 7.570 | 7.680 | 7.680 | 29,952,600 |
| 2026-01-16 | 7.700 | 7.800 | 7.560 | 7.660 | 7.660 | 36,199,510 |
| 2026-01-15 | 7.900 | 7.980 | 7.640 | 7.690 | 7.690 | 51,395,415 |
| 2026-01-14 | 7.840 | 8.200 | 7.830 | 7.980 | 7.980 | 74,548,442 |
| 2026-01-13 | 8.180 | 8.360 | 7.850 | 7.850 | 7.850 | 80,328,462 |
| 2026-01-12 | 8.080 | 8.330 | 7.960 | 8.270 | 8.270 | 83,033,267 |
| 2026-01-09 | 8.000 | 8.230 | 7.920 | 8.120 | 8.120 | 98,364,072 |
| 2026-01-08 | 7.780 | 8.640 | 7.620 | 8.110 | 8.110 | 161,943,744 |
| 2026-01-07 | 7.150 | 7.850 | 7.090 | 7.850 | 7.850 | 89,989,427 |
| 2026-01-06 | 6.980 | 7.220 | 6.970 | 7.140 | 7.140 | 29,422,537 |
| 2026-01-05 | 6.950 | 7.010 | 6.930 | 6.980 | 6.980 | 19,079,242 |
| 2025-12-31 | 7.080 | 7.140 | 6.910 | 6.960 | 6.960 | 24,663,196 |
| 2025-12-30 | 6.910 | 6.980 | 6.860 | 6.910 | 6.910 | 22,611,900 |
| 2025-12-29 | 7.170 | 7.200 | 6.940 | 6.940 | 6.940 | 46,238,758 |
| 2025-12-26 | 7.270 | 7.550 | 7.180 | 7.200 | 7.200 | 51,789,707 |
| 2025-12-25 | 7.220 | 7.270 | 7.150 | 7.160 | 7.160 | 31,141,200 |
| 2025-12-24 | 7.190 | 7.280 | 7.100 | 7.250 | 7.250 | 32,500,902 |
| 2025-12-23 | 7.510 | 7.540 | 7.190 | 7.240 | 7.240 | 56,184,620 |
| 2025-12-22 | 7.500 | 7.640 | 7.470 | 7.520 | 7.520 | 57,109,398 |
| 2025-12-19 | 7.280 | 7.660 | 7.200 | 7.590 | 7.590 | 82,190,342 |
| 2025-12-18 | 7.210 | 7.350 | 7.150 | 7.290 | 7.290 | 44,900,741 |
| 2025-12-17 | 7.000 | 7.420 | 6.920 | 7.290 | 7.290 | 69,413,222 |
| 2025-12-16 | 7.100 | 7.310 | 7.050 | 7.110 | 7.110 | 59,054,425 |
| 2025-12-15 | 6.940 | 7.080 | 6.910 | 7.030 | 7.030 | 32,132,915 |
| 2025-12-12 | 7.080 | 7.100 | 6.930 | 6.990 | 6.990 | 39,393,337 |
| 2025-12-11 | 7.060 | 7.300 | 6.920 | 7.180 | 7.180 | 59,745,118 |
| 2025-12-10 | 7.120 | 7.430 | 7.070 | 7.110 | 7.110 | 63,357,693 |
| 2025-12-09 | 6.900 | 7.320 | 6.840 | 7.300 | 7.300 | 79,132,162 |
| 2025-12-08 | 6.870 | 6.950 | 6.830 | 6.890 | 6.890 | 31,649,460 |
| 2025-12-05 | 6.840 | 6.930 | 6.810 | 6.910 | 6.910 | 34,322,413 |
| 2025-12-04 | 6.820 | 6.930 | 6.660 | 6.880 | 6.880 | 51,060,094 |
| 2025-12-03 | 6.980 | 7.020 | 6.780 | 6.810 | 6.810 | 41,688,359 |
| 2025-12-02 | 7.060 | 7.160 | 6.960 | 7.000 | 7.000 | 58,494,859 |
| 2025-12-01 | 7.090 | 7.420 | 7.050 | 7.100 | 7.100 | 109,085,613 |
| 2025-11-28 | 6.730 | 7.030 | 6.600 | 7.030 | 7.030 | 68,924,553 |
| 2025-11-27 | 6.560 | 6.610 | 6.380 | 6.390 | 6.390 | 23,797,121 |
| 2025-11-26 | 6.450 | 6.570 | 6.440 | 6.510 | 6.510 | 19,845,055 |
| 2025-11-25 | 6.410 | 6.570 | 6.380 | 6.450 | 6.450 | 21,534,300 |
| 2025-11-24 | 6.160 | 6.510 | 6.060 | 6.450 | 6.450 | 37,743,389 |
| 2025-11-21 | 6.240 | 6.380 | 6.120 | 6.130 | 6.130 | 25,301,400 |
| 2025-11-20 | 6.470 | 6.520 | 6.300 | 6.340 | 6.340 | 24,607,500 |
| 2025-11-19 | 6.530 | 6.660 | 6.450 | 6.480 | 6.480 | 21,239,307 |
| 2025-11-18 | 6.760 | 6.840 | 6.470 | 6.550 | 6.550 | 54,065,257 |
| 2025-11-17 | 6.900 | 7.090 | 6.890 | 7.020 | 7.020 | 29,820,625 |
| 2025-11-14 | 7.000 | 7.150 | 6.940 | 6.940 | 6.940 | 27,611,456 |
| 2025-11-13 | 7.050 | 7.100 | 6.950 | 7.070 | 7.070 | 32,557,057 |
| 2025-11-12 | 7.080 | 7.200 | 6.940 | 7.130 | 7.130 | 40,081,824 |
| 2025-11-11 | 7.050 | 7.240 | 6.950 | 6.960 | 6.960 | 47,576,284 |
| 2025-11-10 | 6.720 | 6.960 | 6.680 | 6.960 | 6.960 | 38,188,550 |
| 2025-11-07 | 6.750 | 6.830 | 6.730 | 6.740 | 6.740 | 20,294,000 |
| 2025-11-06 | 6.820 | 6.840 | 6.720 | 6.790 | 6.790 | 32,661,330 |
| 2025-11-05 | 6.670 | 7.020 | 6.630 | 6.900 | 6.900 | 55,195,265 |
| 2025-11-04 | 6.580 | 6.700 | 6.530 | 6.680 | 6.680 | 27,195,606 |
| 2025-11-03 | 6.620 | 6.650 | 6.520 | 6.610 | 6.610 | 20,731,000 |
| 2025-10-31 | 6.480 | 6.660 | 6.480 | 6.620 | 6.620 | 39,829,010 |
| 2025-10-30 | 6.570 | 6.580 | 6.360 | 6.370 | 6.370 | 26,659,464 |
| 2025-10-29 | 6.600 | 6.640 | 6.500 | 6.590 | 6.590 | 22,343,620 |
| 2025-10-28 | 6.510 | 6.730 | 6.460 | 6.650 | 6.650 | 36,535,714 |
| 2025-10-27 | 6.460 | 6.570 | 6.440 | 6.500 | 6.500 | 19,753,378 |
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.