Hunan Friendship&Apollo Commercial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.660 | 5.680 | 5.360 | 5.370 | 5.366 | 61,846,000 |
| 2025-04-25 | 5.610 | 5.620 | 5.510 | 5.580 | 5.576 | 59,662,300 |
| 2025-04-24 | 5.600 | 5.660 | 5.460 | 5.570 | 5.566 | 77,166,200 |
| 2025-04-23 | 5.800 | 5.830 | 5.610 | 5.620 | 5.616 | 92,805,100 |
| 2025-04-22 | 5.950 | 5.950 | 5.730 | 5.800 | 5.796 | 117,592,491 |
| 2025-04-21 | 5.760 | 6.060 | 5.720 | 5.960 | 5.955 | 221,168,784 |
| 2025-04-18 | 5.180 | 5.730 | 5.130 | 5.730 | 5.726 | 149,786,201 |
| 2025-04-17 | 5.200 | 5.300 | 5.150 | 5.210 | 5.206 | 41,594,300 |
| 2025-04-16 | 5.300 | 5.400 | 5.110 | 5.220 | 5.216 | 53,760,450 |
| 2025-04-15 | 5.420 | 5.530 | 5.310 | 5.340 | 5.336 | 61,807,726 |
| 2025-04-14 | 5.370 | 5.570 | 5.370 | 5.480 | 5.476 | 92,615,455 |
| 2025-04-11 | 5.430 | 5.560 | 5.330 | 5.370 | 5.366 | 123,184,896 |
| 2025-04-10 | 5.000 | 5.510 | 5.000 | 5.510 | 5.506 | 137,729,504 |
| 2025-04-09 | 4.880 | 5.150 | 4.410 | 5.010 | 5.006 | 94,812,733 |
| 2025-04-08 | 4.550 | 4.950 | 4.550 | 4.900 | 4.896 | 87,296,607 |
| 2025-04-07 | 4.990 | 4.990 | 4.700 | 4.700 | 4.696 | 44,598,700 |
| 2025-04-03 | 5.100 | 5.300 | 5.090 | 5.220 | 5.216 | 39,276,402 |
| 2025-04-02 | 5.140 | 5.200 | 5.110 | 5.170 | 5.166 | 18,359,700 |
| 2025-04-01 | 5.210 | 5.220 | 5.140 | 5.150 | 5.146 | 26,560,002 |
| 2025-03-31 | 5.150 | 5.210 | 5.060 | 5.210 | 5.206 | 37,841,898 |
| 2025-03-28 | 5.330 | 5.340 | 5.180 | 5.190 | 5.186 | 39,596,216 |
| 2025-03-27 | 5.430 | 5.500 | 5.320 | 5.320 | 5.316 | 41,553,251 |
| 2025-03-26 | 5.270 | 5.520 | 5.260 | 5.440 | 5.436 | 60,392,700 |
| 2025-03-25 | 5.450 | 5.470 | 5.270 | 5.290 | 5.286 | 54,820,675 |
| 2025-03-24 | 5.680 | 5.820 | 5.300 | 5.500 | 5.496 | 81,111,805 |
| 2025-03-21 | 6.030 | 6.030 | 5.680 | 5.690 | 5.686 | 83,336,727 |
| 2025-03-20 | 6.000 | 6.060 | 5.860 | 6.030 | 6.025 | 76,810,128 |
| 2025-03-19 | 6.060 | 6.120 | 5.960 | 6.000 | 5.995 | 85,981,798 |
| 2025-03-18 | 6.120 | 6.150 | 6.030 | 6.050 | 6.045 | 60,553,363 |
| 2025-03-17 | 6.280 | 6.300 | 6.080 | 6.100 | 6.095 | 99,070,615 |
| 2025-03-14 | 6.150 | 6.300 | 6.100 | 6.220 | 6.215 | 116,898,127 |
| 2025-03-13 | 6.350 | 6.410 | 6.060 | 6.110 | 6.105 | 133,105,708 |
| 2025-03-12 | 6.410 | 6.590 | 6.270 | 6.400 | 6.395 | 186,496,686 |
| 2025-03-11 | 6.000 | 6.610 | 5.980 | 6.470 | 6.465 | 286,552,427 |
| 2025-03-10 | 5.990 | 6.330 | 5.890 | 6.330 | 6.325 | 292,119,529 |
| 2025-03-07 | 5.490 | 5.860 | 5.390 | 5.750 | 5.746 | 146,515,373 |
| 2025-03-06 | 5.400 | 5.530 | 5.370 | 5.520 | 5.516 | 84,628,508 |
| 2025-03-05 | 5.500 | 5.500 | 5.320 | 5.420 | 5.416 | 76,124,055 |
| 2025-03-04 | 5.350 | 5.550 | 5.310 | 5.530 | 5.526 | 73,172,890 |
| 2025-03-03 | 5.610 | 5.680 | 5.420 | 5.420 | 5.416 | 99,072,298 |
| 2025-02-28 | 6.050 | 6.050 | 5.510 | 5.610 | 5.606 | 146,051,022 |
| 2025-02-27 | 5.700 | 6.250 | 5.700 | 6.110 | 6.105 | 223,385,555 |
| 2025-02-26 | 5.570 | 5.750 | 5.500 | 5.690 | 5.686 | 125,538,810 |
| 2025-02-25 | 5.450 | 5.870 | 5.430 | 5.580 | 5.576 | 146,682,136 |
| 2025-02-24 | 5.900 | 5.960 | 5.530 | 5.560 | 5.556 | 164,960,362 |
| 2025-02-21 | 5.700 | 6.020 | 5.510 | 5.740 | 5.736 | 298,399,294 |
| 2025-02-20 | 5.030 | 5.480 | 5.020 | 5.480 | 5.476 | 135,801,575 |
| 2025-02-19 | 4.850 | 5.000 | 4.840 | 4.980 | 4.976 | 57,388,700 |
| 2025-02-18 | 5.090 | 5.100 | 4.840 | 4.840 | 4.836 | 70,929,794 |
| 2025-02-17 | 5.060 | 5.150 | 5.060 | 5.130 | 5.126 | 61,122,228 |
| 2025-02-14 | 5.210 | 5.210 | 4.980 | 5.030 | 5.026 | 77,443,100 |
| 2025-02-13 | 5.260 | 5.310 | 5.110 | 5.210 | 5.206 | 89,146,124 |
| 2025-02-12 | 5.160 | 5.270 | 5.100 | 5.250 | 5.246 | 93,918,667 |
| 2025-02-11 | 5.170 | 5.220 | 5.090 | 5.160 | 5.156 | 96,158,586 |
| 2025-02-10 | 5.010 | 5.170 | 5.010 | 5.120 | 5.116 | 111,483,634 |
| 2025-02-07 | 4.880 | 5.160 | 4.850 | 5.030 | 5.026 | 119,302,593 |
| 2025-02-06 | 4.760 | 4.880 | 4.700 | 4.880 | 4.876 | 70,997,050 |
| 2025-02-05 | 4.660 | 4.810 | 4.610 | 4.770 | 4.766 | 59,500,507 |
| 2025-01-27 | 4.870 | 4.930 | 4.640 | 4.660 | 4.656 | 69,901,359 |
| 2025-01-24 | 4.900 | 4.920 | 4.810 | 4.870 | 4.866 | 63,807,774 |
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.