Hunan Friendship&Apollo Commercial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	2.820	2.890	2.810	2.850	2.848	40,997,379
2024-10-29	2.920	2.920	2.810	2.830	2.828	50,052,100
2024-10-28	2.780	2.920	2.780	2.910	2.908	66,451,720
2024-10-25	2.750	2.810	2.730	2.770	2.768	43,410,758
2024-10-24	2.720	2.760	2.700	2.750	2.748	39,235,538
2024-10-23	2.750	2.760	2.700	2.720	2.718	38,262,520
2024-10-22	2.630	2.760	2.630	2.730	2.728	51,138,100
2024-10-21	2.630	2.660	2.600	2.630	2.628	36,658,083
2024-10-18	2.580	2.680	2.560	2.640	2.638	37,364,102
2024-10-17	2.630	2.670	2.570	2.580	2.578	26,359,480
2024-10-16	2.560	2.650	2.550	2.630	2.628	33,367,000
2024-10-15	2.690	2.690	2.610	2.610	2.608	38,747,861
2024-10-14	2.690	2.720	2.590	2.700	2.698	54,046,281
2024-10-11	2.830	2.850	2.650	2.680	2.673	56,686,281
2024-10-10	2.760	2.920	2.710	2.850	2.843	71,128,870
2024-10-09	2.980	2.980	2.760	2.760	2.753	84,909,081
2024-10-08	3.140	3.140	2.860	3.070	3.062	160,772,454
2024-09-30	2.740	2.860	2.640	2.850	2.843	107,564,904
2024-09-27	2.570	2.630	2.490	2.600	2.593	91,048,650
2024-09-26	2.430	2.540	2.420	2.530	2.523	96,261,862
2024-09-25	2.320	2.510	2.320	2.450	2.444	97,644,941
2024-09-24	2.230	2.300	2.230	2.300	2.294	35,151,600
2024-09-23	2.220	2.240	2.200	2.220	2.214	13,868,900
2024-09-20	2.240	2.240	2.210	2.230	2.224	19,772,100
2024-09-19	2.170	2.250	2.170	2.240	2.234	33,655,941
2024-09-18	2.160	2.170	2.120	2.170	2.164	14,469,300
2024-09-13	2.200	2.220	2.160	2.170	2.164	18,359,441
2024-09-12	2.190	2.210	2.170	2.190	2.184	12,494,300
2024-09-11	2.230	2.230	2.180	2.190	2.184	20,653,184
2024-09-10	2.260	2.280	2.200	2.240	2.234	23,529,000
2024-09-09	2.230	2.290	2.200	2.250	2.244	25,803,602
2024-09-06	2.240	2.280	2.220	2.230	2.224	30,505,788
2024-09-05	2.170	2.240	2.170	2.240	2.234	29,933,219
2024-09-04	2.200	2.220	2.160	2.170	2.164	22,262,098
2024-09-03	2.230	2.240	2.180	2.210	2.204	26,099,787
2024-09-02	2.300	2.330	2.210	2.210	2.204	41,741,439
2024-08-30	2.170	2.360	2.170	2.270	2.264	80,911,089
2024-08-29	2.180	2.290	2.080	2.190	2.184	102,390,661
2024-08-28	2.340	2.340	2.250	2.290	2.284	120,257,091
2024-08-27	2.160	2.180	2.110	2.130	2.124	12,155,385
2024-08-26	2.120	2.180	2.110	2.160	2.154	12,528,100
2024-08-23	2.150	2.150	2.100	2.120	2.114	12,616,500
2024-08-22	2.180	2.210	2.140	2.150	2.144	10,170,820
2024-08-21	2.220	2.230	2.170	2.180	2.174	10,073,800
2024-08-20	2.250	2.260	2.210	2.220	2.214	10,144,200
2024-08-19	2.230	2.260	2.190	2.250	2.244	17,634,800
2024-08-16	2.250	2.280	2.220	2.220	2.214	13,731,100
2024-08-15	2.240	2.290	2.230	2.260	2.254	23,007,042
2024-08-14	2.250	2.260	2.230	2.250	2.244	10,812,102
2024-08-13	2.230	2.260	2.200	2.250	2.244	14,610,727
2024-08-12	2.270	2.280	2.230	2.260	2.254	20,000,202
2024-08-09	2.330	2.340	2.270	2.280	2.274	26,917,210
2024-08-08	2.270	2.350	2.240	2.330	2.324	32,599,500
2024-08-07	2.290	2.310	2.260	2.280	2.274	15,982,700
2024-08-06	2.250	2.300	2.240	2.300	2.294	20,935,800
2024-08-05	2.220	2.290	2.210	2.230	2.224	25,668,900
2024-08-02	2.240	2.260	2.220	2.230	2.224	15,056,321
2024-08-01	2.240	2.270	2.230	2.240	2.234	15,199,500
2024-07-31	2.170	2.260	2.160	2.250	2.244	25,230,200
2024-07-30	2.120	2.200	2.110	2.170	2.164	20,266,203

← NewerPage 9 of 21 · 1,219 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.