Hunan Friendship&Apollo Commercial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.700 | 4.780 | 4.640 | 4.650 | 4.650 | 14,984,700 |
| 2026-10-21 | 4.690 | 4.760 | 4.660 | 4.680 | 4.680 | 11,546,600 |
| 2026-10-20 | 4.600 | 4.730 | 4.590 | 4.690 | 4.690 | 14,267,498 |
| 2026-10-19 | 4.590 | 4.620 | 4.530 | 4.600 | 4.600 | 14,113,500 |
| 2026-10-16 | 4.570 | 4.660 | 4.550 | 4.590 | 4.590 | 17,644,900 |
| 2026-10-15 | 4.600 | 4.610 | 4.490 | 4.510 | 4.510 | 17,722,420 |
| 2026-10-14 | 4.760 | 4.770 | 4.630 | 4.640 | 4.640 | 15,101,689 |
| 2026-10-13 | 4.740 | 4.820 | 4.630 | 4.780 | 4.780 | 17,081,428 |
| 2026-10-12 | 4.850 | 4.930 | 4.750 | 4.760 | 4.760 | 17,089,719 |
| 2026-10-09 | 4.770 | 4.900 | 4.660 | 4.860 | 4.860 | 28,972,504 |
| 2026-10-08 | 4.900 | 5.090 | 4.780 | 4.790 | 4.790 | 25,599,127 |
| 2026-09-30 | 4.880 | 4.970 | 4.790 | 4.810 | 4.810 | 20,548,109 |
| 2026-09-29 | 4.990 | 5.000 | 4.810 | 4.850 | 4.850 | 30,539,154 |
| 2026-09-28 | 5.240 | 5.260 | 5.050 | 5.070 | 5.070 | 15,260,129 |
| 2026-09-24 | 5.350 | 5.410 | 5.230 | 5.250 | 5.250 | 14,147,800 |
| 2026-09-23 | 5.430 | 5.460 | 5.350 | 5.360 | 5.360 | 15,928,000 |
| 2026-09-22 | 5.520 | 5.550 | 5.440 | 5.450 | 5.450 | 18,910,896 |
| 2026-09-21 | 5.470 | 5.580 | 5.420 | 5.550 | 5.550 | 19,693,400 |
| 2026-09-18 | 5.450 | 5.590 | 5.450 | 5.540 | 5.540 | 18,657,938 |
| 2026-09-17 | 5.390 | 5.580 | 5.350 | 5.480 | 5.480 | 23,997,883 |
| 2026-09-16 | 5.400 | 5.440 | 5.300 | 5.420 | 5.420 | 18,757,496 |
| 2026-09-15 | 5.680 | 5.680 | 5.420 | 5.430 | 5.430 | 19,423,344 |
| 2026-09-14 | 5.640 | 5.760 | 5.600 | 5.680 | 5.680 | 11,629,500 |
| 2026-09-11 | 5.760 | 5.820 | 5.610 | 5.670 | 5.670 | 22,822,775 |
| 2026-09-10 | 6.060 | 6.080 | 5.850 | 5.850 | 5.850 | 26,482,188 |
| 2026-09-09 | 6.100 | 6.150 | 5.960 | 6.120 | 6.120 | 23,889,904 |
| 2026-09-08 | 6.070 | 6.160 | 6.050 | 6.150 | 6.150 | 23,186,504 |
| 2026-09-07 | 5.960 | 6.110 | 5.940 | 6.070 | 6.070 | 22,038,400 |
| 2026-09-04 | 6.080 | 6.100 | 5.970 | 6.020 | 6.020 | 23,896,100 |
| 2026-09-03 | 6.150 | 6.170 | 6.040 | 6.060 | 6.060 | 20,124,100 |
| 2026-09-02 | 6.170 | 6.220 | 6.090 | 6.150 | 6.150 | 21,359,301 |
| 2026-09-01 | 6.160 | 6.280 | 6.150 | 6.260 | 6.260 | 26,476,641 |
| 2026-08-31 | 6.340 | 6.340 | 6.130 | 6.190 | 6.190 | 35,256,879 |
| 2026-08-28 | 6.460 | 6.560 | 6.360 | 6.410 | 6.410 | 24,951,400 |
| 2026-08-27 | 6.400 | 6.540 | 6.360 | 6.510 | 6.510 | 28,132,814 |
| 2026-08-26 | 6.490 | 6.600 | 6.430 | 6.430 | 6.430 | 46,177,305 |
| 2026-08-25 | 6.440 | 6.710 | 6.310 | 6.580 | 6.580 | 74,567,211 |
| 2026-08-24 | 6.120 | 6.440 | 6.110 | 6.440 | 6.440 | 83,110,523 |
| 2026-08-21 | 5.650 | 5.880 | 5.550 | 5.850 | 5.850 | 19,419,443 |
| 2026-08-20 | 5.590 | 5.740 | 5.550 | 5.690 | 5.690 | 13,682,244 |
| 2026-08-19 | 5.750 | 5.790 | 5.500 | 5.530 | 5.530 | 16,351,702 |
| 2026-08-18 | 5.810 | 5.870 | 5.760 | 5.810 | 5.810 | 12,625,968 |
| 2026-08-17 | 5.760 | 5.830 | 5.720 | 5.830 | 5.830 | 12,782,100 |
| 2026-08-14 | 5.940 | 5.950 | 5.710 | 5.780 | 5.780 | 15,983,500 |
| 2026-08-13 | 5.870 | 5.990 | 5.800 | 5.890 | 5.890 | 21,698,801 |
| 2026-08-12 | 5.680 | 5.930 | 5.670 | 5.880 | 5.880 | 28,642,676 |
| 2026-08-11 | 5.720 | 5.760 | 5.650 | 5.690 | 5.690 | 11,077,359 |
| 2026-08-10 | 5.730 | 5.770 | 5.650 | 5.750 | 5.750 | 12,721,510 |
| 2026-08-07 | 5.800 | 5.800 | 5.640 | 5.720 | 5.720 | 15,074,180 |
| 2026-08-06 | 5.830 | 5.840 | 5.710 | 5.810 | 5.810 | 17,843,668 |
| 2026-08-05 | 5.780 | 5.850 | 5.760 | 5.820 | 5.820 | 19,798,301 |
| 2026-08-04 | 5.760 | 5.830 | 5.710 | 5.810 | 5.810 | 19,163,557 |
| 2026-08-03 | 5.670 | 5.780 | 5.640 | 5.720 | 5.720 | 15,150,675 |
| 2026-07-31 | 5.540 | 5.720 | 5.540 | 5.650 | 5.650 | 20,288,666 |
| 2026-07-30 | 5.590 | 5.770 | 5.510 | 5.580 | 5.580 | 32,487,287 |
| 2026-07-29 | 5.330 | 5.850 | 5.320 | 5.740 | 5.740 | 49,644,754 |
| 2026-07-28 | 5.230 | 5.360 | 5.220 | 5.320 | 5.320 | 10,865,700 |
| 2026-07-27 | 5.260 | 5.340 | 5.190 | 5.320 | 5.320 | 11,129,100 |
| 2026-07-24 | 5.260 | 5.340 | 5.190 | 5.250 | 5.250 | 12,646,306 |
| 2026-07-23 | 5.220 | 5.280 | 5.170 | 5.260 | 5.260 | 10,854,605 |
Page 1 of 5 · 243 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.