Hunan Friendship&Apollo Commercial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.960 | 5.970 | 5.910 | 5.930 | 5.930 | 20,684,402 |
| 2025-07-24 | 5.890 | 5.990 | 5.870 | 5.970 | 5.970 | 33,539,825 |
| 2025-07-23 | 5.930 | 5.970 | 5.880 | 5.890 | 5.890 | 32,461,800 |
| 2025-07-22 | 5.960 | 6.010 | 5.920 | 5.940 | 5.940 | 34,298,921 |
| 2025-07-21 | 5.910 | 5.990 | 5.900 | 5.990 | 5.990 | 25,341,207 |
| 2025-07-18 | 5.960 | 5.970 | 5.910 | 5.940 | 5.940 | 20,688,107 |
| 2025-07-17 | 5.950 | 6.030 | 5.930 | 5.960 | 5.960 | 23,256,000 |
| 2025-07-16 | 5.900 | 5.970 | 5.860 | 5.940 | 5.940 | 20,945,053 |
| 2025-07-15 | 5.950 | 5.970 | 5.830 | 5.880 | 5.880 | 35,058,270 |
| 2025-07-14 | 6.040 | 6.040 | 5.950 | 5.970 | 5.970 | 27,267,270 |
| 2025-07-11 | 5.960 | 6.050 | 5.940 | 6.030 | 6.030 | 34,265,600 |
| 2025-07-10 | 5.960 | 6.020 | 5.930 | 5.980 | 5.980 | 22,518,642 |
| 2025-07-09 | 6.070 | 6.080 | 5.960 | 5.980 | 5.980 | 31,323,473 |
| 2025-07-08 | 6.040 | 6.070 | 6.010 | 6.050 | 6.050 | 24,618,202 |
| 2025-07-07 | 6.000 | 6.050 | 5.950 | 6.040 | 6.040 | 26,835,273 |
| 2025-07-04 | 6.160 | 6.180 | 6.020 | 6.020 | 6.020 | 45,290,380 |
| 2025-07-03 | 6.120 | 6.210 | 6.120 | 6.190 | 6.190 | 46,363,100 |
| 2025-07-02 | 6.090 | 6.550 | 6.050 | 6.230 | 6.230 | 88,175,645 |
| 2025-07-01 | 6.080 | 6.200 | 6.020 | 6.090 | 6.090 | 50,080,520 |
| 2025-06-30 | 6.000 | 6.020 | 5.970 | 6.010 | 6.010 | 32,251,026 |
| 2025-06-27 | 6.030 | 6.070 | 5.970 | 5.990 | 5.990 | 45,980,698 |
| 2025-06-26 | 6.100 | 6.150 | 6.040 | 6.070 | 6.070 | 49,521,009 |
| 2025-06-25 | 6.210 | 6.270 | 6.090 | 6.150 | 6.150 | 58,792,167 |
| 2025-06-24 | 6.070 | 6.210 | 6.050 | 6.140 | 6.140 | 68,937,963 |
| 2025-06-23 | 6.090 | 6.210 | 5.940 | 6.130 | 6.130 | 61,833,027 |
| 2025-06-20 | 5.810 | 6.310 | 5.810 | 6.090 | 6.090 | 79,858,527 |
| 2025-06-19 | 6.100 | 6.100 | 5.850 | 5.850 | 5.850 | 54,454,800 |
| 2025-06-18 | 5.960 | 6.150 | 5.910 | 6.120 | 6.120 | 68,186,232 |
| 2025-06-17 | 5.870 | 6.030 | 5.860 | 6.000 | 6.000 | 57,160,169 |
| 2025-06-16 | 5.800 | 5.920 | 5.800 | 5.840 | 5.840 | 27,042,700 |
| 2025-06-13 | 5.900 | 5.970 | 5.830 | 5.860 | 5.860 | 44,817,400 |
| 2025-06-12 | 6.060 | 6.070 | 5.940 | 5.950 | 5.950 | 48,427,100 |
| 2025-06-11 | 6.070 | 6.110 | 5.990 | 6.080 | 6.080 | 45,497,100 |
| 2025-06-10 | 6.170 | 6.240 | 5.930 | 6.060 | 6.060 | 79,384,774 |
| 2025-06-09 | 6.090 | 6.240 | 6.050 | 6.200 | 6.200 | 96,040,527 |
| 2025-06-06 | 6.140 | 6.140 | 6.000 | 6.020 | 6.020 | 51,085,200 |
| 2025-06-05 | 6.210 | 6.220 | 6.080 | 6.110 | 6.110 | 74,779,020 |
| 2025-06-04 | 6.230 | 6.270 | 6.140 | 6.210 | 6.210 | 75,085,277 |
| 2025-06-03 | 6.140 | 6.280 | 6.140 | 6.210 | 6.210 | 106,020,601 |
| 2025-05-30 | 6.510 | 6.650 | 6.320 | 6.330 | 6.330 | 182,043,954 |
| 2025-05-29 | 7.090 | 7.090 | 6.430 | 6.470 | 6.465 | 288,575,205 |
| 2025-05-28 | 6.580 | 6.590 | 6.330 | 6.590 | 6.585 | 70,738,500 |
| 2025-05-27 | 5.750 | 6.000 | 5.720 | 5.990 | 5.985 | 92,960,597 |
| 2025-05-26 | 5.720 | 5.860 | 5.640 | 5.770 | 5.766 | 78,094,500 |
| 2025-05-23 | 5.850 | 5.860 | 5.710 | 5.720 | 5.716 | 119,561,476 |
| 2025-05-22 | 6.270 | 6.370 | 5.970 | 6.040 | 6.035 | 174,810,866 |
| 2025-05-21 | 6.760 | 6.760 | 6.240 | 6.260 | 6.255 | 290,024,741 |
| 2025-05-20 | 6.140 | 6.240 | 5.980 | 6.240 | 6.235 | 74,763,999 |
| 2025-05-19 | 5.570 | 5.800 | 5.530 | 5.670 | 5.666 | 90,070,227 |
| 2025-05-16 | 5.450 | 5.500 | 5.360 | 5.440 | 5.436 | 64,972,502 |
| 2025-05-15 | 5.400 | 5.850 | 5.380 | 5.580 | 5.576 | 123,672,228 |
| 2025-05-14 | 5.320 | 5.360 | 5.250 | 5.350 | 5.346 | 26,649,001 |
| 2025-05-13 | 5.420 | 5.440 | 5.300 | 5.300 | 5.296 | 27,788,400 |
| 2025-05-12 | 5.330 | 5.360 | 5.260 | 5.360 | 5.356 | 29,154,700 |
| 2025-05-09 | 5.520 | 5.550 | 5.300 | 5.320 | 5.316 | 52,675,700 |
| 2025-05-08 | 5.570 | 5.620 | 5.500 | 5.550 | 5.546 | 50,719,900 |
| 2025-05-07 | 5.640 | 5.670 | 5.500 | 5.540 | 5.536 | 59,352,902 |
| 2025-05-06 | 5.400 | 5.670 | 5.360 | 5.600 | 5.596 | 72,564,804 |
| 2025-04-30 | 5.280 | 5.410 | 5.270 | 5.340 | 5.336 | 49,321,800 |
| 2025-04-29 | 5.210 | 5.370 | 5.130 | 5.300 | 5.296 | 56,318,235 |
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.