Huafon Microfibre Shanghai Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.850 | 3.930 | 3.840 | 3.840 | 3.834 | 42,218,202 |
| 2024-07-26 | 3.780 | 4.040 | 3.760 | 3.870 | 3.864 | 71,268,010 |
| 2024-07-25 | 3.670 | 3.850 | 3.670 | 3.830 | 3.824 | 53,408,800 |
| 2024-07-24 | 3.750 | 3.780 | 3.680 | 3.690 | 3.684 | 42,154,000 |
| 2024-07-23 | 3.840 | 3.980 | 3.780 | 3.800 | 3.794 | 56,795,687 |
| 2024-07-22 | 3.790 | 3.910 | 3.720 | 3.850 | 3.844 | 56,739,700 |
| 2024-07-19 | 3.760 | 3.910 | 3.680 | 3.770 | 3.764 | 82,769,687 |
| 2024-07-18 | 3.550 | 3.640 | 3.530 | 3.590 | 3.584 | 28,208,200 |
| 2024-07-17 | 3.660 | 3.790 | 3.630 | 3.650 | 3.644 | 39,273,800 |
| 2024-07-16 | 3.670 | 3.700 | 3.640 | 3.670 | 3.664 | 23,301,319 |
| 2024-07-15 | 3.610 | 3.730 | 3.590 | 3.700 | 3.694 | 38,531,300 |
| 2024-07-12 | 3.600 | 3.690 | 3.590 | 3.630 | 3.624 | 33,739,995 |
| 2024-07-11 | 3.520 | 3.680 | 3.500 | 3.670 | 3.664 | 44,342,684 |
| 2024-07-10 | 3.480 | 3.500 | 3.420 | 3.430 | 3.425 | 19,016,097 |
| 2024-07-09 | 3.400 | 3.480 | 3.340 | 3.470 | 3.465 | 28,569,927 |
| 2024-07-08 | 3.520 | 3.540 | 3.390 | 3.410 | 3.405 | 24,047,900 |
| 2024-07-05 | 3.470 | 3.530 | 3.420 | 3.510 | 3.504 | 21,407,800 |
| 2024-07-04 | 3.540 | 3.580 | 3.440 | 3.450 | 3.445 | 27,999,600 |
| 2024-07-03 | 3.620 | 3.640 | 3.540 | 3.550 | 3.544 | 28,684,384 |
| 2024-07-02 | 3.590 | 3.740 | 3.570 | 3.650 | 3.644 | 39,838,202 |
| 2024-07-01 | 3.590 | 3.640 | 3.550 | 3.600 | 3.594 | 25,568,827 |
| 2024-06-28 | 3.600 | 3.660 | 3.530 | 3.530 | 3.524 | 34,824,527 |
| 2024-06-27 | 3.700 | 3.730 | 3.590 | 3.600 | 3.594 | 31,536,400 |
| 2024-06-26 | 3.550 | 3.740 | 3.510 | 3.720 | 3.714 | 45,946,899 |
| 2024-06-25 | 3.530 | 3.600 | 3.500 | 3.570 | 3.564 | 33,765,329 |
| 2024-06-24 | 3.600 | 3.660 | 3.490 | 3.540 | 3.534 | 46,155,600 |
| 2024-06-21 | 3.640 | 3.750 | 3.590 | 3.690 | 3.684 | 30,716,900 |
| 2024-06-20 | 3.800 | 3.830 | 3.660 | 3.660 | 3.654 | 48,829,919 |
| 2024-06-19 | 3.800 | 3.940 | 3.770 | 3.820 | 3.814 | 74,611,450 |
| 2024-06-18 | 3.700 | 3.830 | 3.690 | 3.790 | 3.784 | 56,862,820 |
| 2024-06-17 | 3.720 | 3.800 | 3.680 | 3.710 | 3.704 | 56,230,222 |
| 2024-06-14 | 3.640 | 3.920 | 3.560 | 3.830 | 3.824 | 99,092,491 |
| 2024-06-13 | 3.620 | 3.760 | 3.520 | 3.660 | 3.654 | 62,418,656 |
| 2024-06-12 | 3.550 | 3.640 | 3.550 | 3.580 | 3.574 | 38,167,698 |
| 2024-06-11 | 3.420 | 3.570 | 3.260 | 3.540 | 3.534 | 42,955,010 |
| 2024-06-07 | 3.550 | 3.600 | 3.410 | 3.440 | 3.435 | 41,900,836 |
| 2024-06-06 | 3.750 | 3.810 | 3.420 | 3.430 | 3.425 | 80,613,699 |
| 2024-06-05 | 3.810 | 3.880 | 3.780 | 3.780 | 3.774 | 27,617,738 |
| 2024-06-04 | 3.920 | 3.930 | 3.760 | 3.820 | 3.814 | 46,661,706 |
| 2024-06-03 | 4.000 | 4.020 | 3.920 | 3.930 | 3.924 | 61,636,910 |
| 2024-05-31 | 3.830 | 4.150 | 3.750 | 4.090 | 4.084 | 117,674,530 |
| 2024-05-30 | 3.940 | 4.050 | 3.870 | 3.880 | 3.874 | 53,228,983 |
| 2024-05-29 | 3.940 | 4.100 | 3.890 | 4.010 | 4.004 | 70,297,468 |
| 2024-05-28 | 3.910 | 4.010 | 3.860 | 3.940 | 3.934 | 50,165,122 |
| 2024-05-27 | 3.920 | 4.030 | 3.830 | 3.980 | 3.974 | 63,446,637 |
| 2024-05-24 | 4.110 | 4.110 | 3.870 | 3.880 | 3.874 | 99,511,195 |
| 2024-05-23 | 4.080 | 4.190 | 4.030 | 4.170 | 4.163 | 81,653,623 |
| 2024-05-22 | 4.150 | 4.170 | 4.080 | 4.110 | 4.104 | 60,554,421 |
| 2024-05-21 | 4.230 | 4.290 | 4.110 | 4.140 | 4.133 | 95,346,673 |
| 2024-05-20 | 4.310 | 4.500 | 4.250 | 4.330 | 4.323 | 146,045,352 |
| 2024-05-17 | 4.150 | 4.630 | 4.080 | 4.450 | 4.443 | 215,791,058 |
| 2024-05-16 | 3.970 | 4.380 | 3.970 | 4.280 | 4.273 | 191,654,794 |
| 2024-05-15 | 3.980 | 4.140 | 3.940 | 4.010 | 4.004 | 154,298,924 |
| 2024-05-14 | 3.800 | 3.840 | 3.740 | 3.800 | 3.794 | 44,542,667 |
| 2024-05-13 | 3.850 | 3.850 | 3.740 | 3.760 | 3.754 | 73,665,888 |
| 2024-05-10 | 4.030 | 4.070 | 3.930 | 3.940 | 3.934 | 78,415,065 |
| 2024-05-09 | 3.950 | 4.150 | 3.940 | 4.050 | 4.044 | 100,018,685 |
| 2024-05-08 | 4.110 | 4.120 | 3.980 | 3.990 | 3.984 | 115,764,866 |
| 2024-05-07 | 4.050 | 4.440 | 4.030 | 4.200 | 4.193 | 181,370,675 |
| 2024-05-06 | 4.000 | 4.170 | 3.940 | 4.130 | 4.123 | 159,588,379 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.0050 CNY |
| 2025-07-09 | 0.0050 CNY |
| 2020-07-02 | 0.0200 CNY |
| 2019-07-11 | 0.0350 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.