Hunan Friendship&Apollo Commercial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.920 | 5.050 | 4.840 | 4.840 | 4.836 | 80,557,940 |
| 2025-01-22 | 5.010 | 5.030 | 4.820 | 4.830 | 4.826 | 79,092,390 |
| 2025-01-21 | 5.120 | 5.170 | 5.020 | 5.070 | 5.066 | 71,520,139 |
| 2025-01-20 | 5.080 | 5.210 | 5.010 | 5.100 | 5.096 | 90,376,471 |
| 2025-01-17 | 5.080 | 5.100 | 4.920 | 5.010 | 5.006 | 90,998,739 |
| 2025-01-16 | 5.120 | 5.220 | 5.060 | 5.140 | 5.136 | 119,775,905 |
| 2025-01-15 | 5.060 | 5.170 | 4.980 | 5.020 | 5.016 | 103,104,970 |
| 2025-01-14 | 4.840 | 5.100 | 4.810 | 5.050 | 5.046 | 112,033,813 |
| 2025-01-13 | 4.710 | 4.950 | 4.650 | 4.790 | 4.786 | 94,791,871 |
| 2025-01-10 | 5.290 | 5.290 | 4.870 | 4.870 | 4.866 | 138,286,135 |
| 2025-01-09 | 5.160 | 5.580 | 5.070 | 5.410 | 5.406 | 173,939,911 |
| 2025-01-08 | 5.080 | 5.230 | 5.020 | 5.190 | 5.186 | 132,113,809 |
| 2025-01-07 | 5.000 | 5.140 | 4.930 | 5.090 | 5.086 | 118,498,200 |
| 2025-01-06 | 5.430 | 5.460 | 4.930 | 4.930 | 4.926 | 167,102,640 |
| 2025-01-03 | 5.930 | 5.970 | 5.480 | 5.480 | 5.476 | 165,308,483 |
| 2025-01-02 | 5.820 | 6.360 | 5.730 | 6.090 | 6.085 | 208,683,074 |
| 2024-12-31 | 6.260 | 6.600 | 5.800 | 5.850 | 5.846 | 214,344,915 |
| 2024-12-30 | 6.800 | 6.960 | 6.270 | 6.270 | 6.265 | 242,173,616 |
| 2024-12-27 | 6.510 | 7.200 | 6.510 | 6.970 | 6.965 | 258,201,420 |
| 2024-12-26 | 6.500 | 6.940 | 6.430 | 6.610 | 6.605 | 240,513,307 |
| 2024-12-25 | 6.450 | 7.240 | 6.040 | 6.810 | 6.805 | 353,871,365 |
| 2024-12-24 | 7.000 | 7.340 | 6.710 | 6.710 | 6.705 | 289,402,878 |
| 2024-12-23 | 7.700 | 7.930 | 7.210 | 7.450 | 7.444 | 484,743,666 |
| 2024-12-20 | 7.210 | 7.210 | 7.210 | 7.210 | 7.204 | 43,849,043 |
| 2024-12-19 | 6.550 | 6.550 | 6.550 | 6.550 | 6.545 | 10,325,800 |
| 2024-12-18 | 5.950 | 5.950 | 5.950 | 5.950 | 5.945 | 5,992,904 |
| 2024-12-17 | 5.410 | 5.410 | 5.410 | 5.410 | 5.406 | 4,576,758 |
| 2024-12-16 | 4.920 | 4.920 | 4.920 | 4.920 | 4.916 | 1,854,204 |
| 2024-12-13 | 4.470 | 4.470 | 4.470 | 4.470 | 4.467 | 2,376,001 |
| 2024-12-12 | 4.060 | 4.060 | 4.060 | 4.060 | 4.057 | 1,136,700 |
| 2024-12-11 | 3.690 | 3.690 | 3.690 | 3.690 | 3.687 | 4,673,683 |
| 2024-12-10 | 3.350 | 3.350 | 3.350 | 3.350 | 3.347 | 0 |
| 2024-12-09 | 3.350 | 3.350 | 3.350 | 3.350 | 3.347 | 0 |
| 2024-12-06 | 3.350 | 3.350 | 3.350 | 3.350 | 3.347 | 0 |
| 2024-12-05 | 3.350 | 3.350 | 3.350 | 3.350 | 3.347 | 0 |
| 2024-12-04 | 3.350 | 3.350 | 3.350 | 3.350 | 3.347 | 0 |
| 2024-12-03 | 3.350 | 3.350 | 3.350 | 3.350 | 3.347 | 0 |
| 2024-12-02 | 3.350 | 3.350 | 3.350 | 3.350 | 3.347 | 0 |
| 2024-11-29 | 3.350 | 3.350 | 3.350 | 3.350 | 3.347 | 0 |
| 2024-11-28 | 3.350 | 3.350 | 3.350 | 3.350 | 3.347 | 0 |
| 2024-11-27 | 3.350 | 3.350 | 3.350 | 3.350 | 3.347 | 0 |
| 2024-11-26 | 3.350 | 3.390 | 3.260 | 3.350 | 3.347 | 69,179,841 |
| 2024-11-25 | 3.350 | 3.440 | 3.250 | 3.360 | 3.357 | 83,271,498 |
| 2024-11-22 | 3.500 | 3.730 | 3.380 | 3.390 | 3.387 | 135,558,192 |
| 2024-11-21 | 3.580 | 3.650 | 3.460 | 3.500 | 3.497 | 112,851,500 |
| 2024-11-20 | 3.540 | 3.790 | 3.470 | 3.620 | 3.617 | 199,138,924 |
| 2024-11-19 | 3.370 | 3.780 | 3.270 | 3.620 | 3.617 | 265,950,336 |
| 2024-11-18 | 3.290 | 3.440 | 3.270 | 3.440 | 3.437 | 111,848,379 |
| 2024-11-15 | 3.200 | 3.350 | 3.110 | 3.130 | 3.128 | 58,578,601 |
| 2024-11-14 | 3.380 | 3.430 | 3.200 | 3.240 | 3.238 | 103,511,839 |
| 2024-11-13 | 3.490 | 3.870 | 3.440 | 3.460 | 3.457 | 138,475,579 |
| 2024-11-12 | 3.510 | 3.600 | 3.460 | 3.520 | 3.517 | 83,023,898 |
| 2024-11-11 | 3.510 | 3.530 | 3.360 | 3.480 | 3.477 | 106,474,862 |
| 2024-11-08 | 3.520 | 3.850 | 3.470 | 3.610 | 3.607 | 173,055,138 |
| 2024-11-07 | 3.280 | 3.580 | 3.260 | 3.510 | 3.507 | 155,833,694 |
| 2024-11-06 | 3.260 | 3.520 | 3.260 | 3.360 | 3.357 | 228,361,777 |
| 2024-11-05 | 2.920 | 3.200 | 2.920 | 3.200 | 3.198 | 131,270,989 |
| 2024-11-04 | 2.850 | 2.910 | 2.830 | 2.910 | 2.908 | 53,784,791 |
| 2024-11-01 | 2.890 | 2.950 | 2.810 | 2.850 | 2.848 | 66,312,919 |
| 2024-10-31 | 2.850 | 2.930 | 2.830 | 2.900 | 2.898 | 51,819,402 |
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.