Hunan Friendship&Apollo Commercial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	6.460	6.500	6.380	6.440	6.440	18,320,600
2025-10-23	6.440	6.490	6.330	6.450	6.450	18,573,839
2025-10-22	6.480	6.570	6.430	6.460	6.460	20,640,500
2025-10-21	6.380	6.520	6.350	6.500	6.500	20,418,952
2025-10-20	6.420	6.450	6.340	6.390	6.390	20,934,147
2025-10-17	6.500	6.550	6.320	6.320	6.320	22,704,101
2025-10-16	6.560	6.620	6.480	6.510	6.510	22,007,310
2025-10-15	6.580	6.630	6.470	6.620	6.620	27,370,702
2025-10-14	6.610	6.690	6.530	6.570	6.570	33,230,502
2025-10-13	6.380	6.650	6.340	6.550	6.550	36,279,465
2025-10-10	6.690	6.870	6.690	6.690	6.690	36,910,833
2025-10-09	6.750	6.860	6.530	6.690	6.690	89,336,765
2025-09-30	7.260	7.360	7.200	7.250	7.250	32,545,351
2025-09-29	7.360	7.550	7.190	7.220	7.220	48,684,951
2025-09-26	7.350	7.390	7.060	7.090	7.090	56,591,113
2025-09-25	7.580	7.640	7.400	7.400	7.400	56,671,600
2025-09-24	7.360	7.880	7.300	7.650	7.650	88,318,086
2025-09-23	7.600	7.680	7.310	7.400	7.400	57,016,275
2025-09-22	7.650	7.790	7.510	7.630	7.630	59,286,269
2025-09-19	7.420	7.910	7.260	7.730	7.730	113,348,197
2025-09-18	7.180	7.700	7.090	7.420	7.420	120,855,164
2025-09-17	7.320	7.350	7.120	7.190	7.190	54,823,267
2025-09-16	7.160	7.330	7.120	7.320	7.320	66,095,651
2025-09-15	7.050	7.240	7.030	7.150	7.150	58,756,598
2025-09-12	6.990	7.370	6.970	7.070	7.070	93,459,857
2025-09-11	6.740	6.980	6.650	6.970	6.970	77,732,485
2025-09-10	6.690	6.780	6.640	6.740	6.740	46,448,433
2025-09-09	6.800	6.830	6.630	6.680	6.680	57,801,323
2025-09-08	6.840	6.940	6.690	6.770	6.770	78,318,595
2025-09-05	7.070	7.070	6.510	6.950	6.950	98,088,037
2025-09-04	6.920	7.240	6.810	7.050	7.050	117,610,912
2025-09-03	7.210	7.280	6.800	6.820	6.820	126,649,390
2025-09-02	7.790	7.900	7.300	7.300	7.300	158,696,313
2025-09-01	8.260	8.630	8.010	8.110	8.110	179,567,265
2025-08-29	7.620	8.340	7.530	8.340	8.340	161,740,623
2025-08-28	7.460	7.640	7.300	7.580	7.580	108,388,420
2025-08-27	7.550	7.880	7.480	7.530	7.530	155,948,249
2025-08-26	7.020	7.900	7.020	7.610	7.610	216,926,576
2025-08-25	6.560	7.190	6.560	7.190	7.190	178,725,879
2025-08-22	6.430	6.600	6.410	6.540	6.540	64,645,702
2025-08-21	6.400	6.460	6.360	6.400	6.400	38,199,535
2025-08-20	6.390	6.450	6.310	6.430	6.430	48,701,553
2025-08-19	6.270	6.460	6.250	6.420	6.420	76,492,475
2025-08-18	6.200	6.280	6.140	6.250	6.250	48,846,191
2025-08-15	6.090	6.220	6.070	6.210	6.210	42,455,186
2025-08-14	6.270	6.330	6.100	6.110	6.110	50,843,500
2025-08-13	6.290	6.330	6.150	6.250	6.250	60,460,004
2025-08-12	6.240	6.390	6.140	6.170	6.170	71,409,524
2025-08-11	5.970	6.150	5.970	6.120	6.120	48,652,852
2025-08-08	6.030	6.040	5.960	5.980	5.980	30,440,100
2025-08-07	6.030	6.110	6.030	6.050	6.050	28,580,722
2025-08-06	6.030	6.070	6.010	6.050	6.050	27,238,618
2025-08-05	6.050	6.110	6.030	6.070	6.070	26,152,800
2025-08-04	6.110	6.130	5.970	6.060	6.060	32,280,000
2025-08-01	6.180	6.190	6.110	6.170	6.170	35,304,502
2025-07-31	6.050	6.230	5.990	6.190	6.190	81,767,456
2025-07-30	6.100	6.150	6.020	6.060	6.060	37,494,800
2025-07-29	6.030	6.160	5.930	6.150	6.150	51,651,004
2025-07-28	5.920	6.140	5.910	6.030	6.030	52,476,220
2025-07-25	5.960	5.970	5.910	5.930	5.930	20,684,402

← NewerPage 5 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.