Huafon Microfibre Shanghai Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.170 | 4.170 | 3.960 | 4.020 | 4.014 | 225,156,882 |
| 2024-04-29 | 3.630 | 4.340 | 3.630 | 4.340 | 4.333 | 223,168,896 |
| 2024-04-26 | 3.540 | 3.640 | 3.510 | 3.620 | 3.614 | 120,120,649 |
| 2024-04-25 | 3.620 | 3.710 | 3.510 | 3.540 | 3.534 | 153,734,193 |
| 2024-04-24 | 3.690 | 4.220 | 3.690 | 3.790 | 3.784 | 220,403,923 |
| 2024-04-23 | 3.200 | 3.710 | 3.110 | 3.520 | 3.514 | 137,369,167 |
| 2024-04-22 | 3.010 | 3.140 | 2.940 | 3.090 | 3.085 | 30,170,980 |
| 2024-04-19 | 3.060 | 3.110 | 3.010 | 3.040 | 3.035 | 20,928,092 |
| 2024-04-18 | 3.090 | 3.090 | 2.990 | 3.050 | 3.045 | 25,571,250 |
| 2024-04-17 | 2.880 | 3.070 | 2.880 | 3.070 | 3.065 | 36,040,691 |
| 2024-04-16 | 3.090 | 3.090 | 2.840 | 2.840 | 2.836 | 42,944,978 |
| 2024-04-15 | 3.250 | 3.280 | 3.020 | 3.070 | 3.065 | 37,509,935 |
| 2024-04-12 | 3.320 | 3.360 | 3.250 | 3.260 | 3.255 | 24,044,861 |
| 2024-04-11 | 3.350 | 3.400 | 3.300 | 3.330 | 3.325 | 16,902,504 |
| 2024-04-10 | 3.450 | 3.450 | 3.310 | 3.350 | 3.345 | 23,008,340 |
| 2024-04-09 | 3.380 | 3.460 | 3.380 | 3.460 | 3.455 | 19,211,700 |
| 2024-04-08 | 3.490 | 3.500 | 3.380 | 3.380 | 3.375 | 27,077,841 |
| 2024-04-03 | 3.560 | 3.570 | 3.460 | 3.490 | 3.484 | 24,361,554 |
| 2024-04-02 | 3.520 | 3.610 | 3.500 | 3.570 | 3.564 | 30,775,236 |
| 2024-04-01 | 3.390 | 3.530 | 3.390 | 3.530 | 3.524 | 28,620,195 |
| 2024-03-29 | 3.350 | 3.400 | 3.330 | 3.400 | 3.395 | 9,725,300 |
| 2024-03-28 | 3.270 | 3.380 | 3.250 | 3.350 | 3.345 | 26,020,200 |
| 2024-03-27 | 3.410 | 3.420 | 3.210 | 3.270 | 3.265 | 35,325,295 |
| 2024-03-26 | 3.430 | 3.480 | 3.390 | 3.440 | 3.435 | 27,746,796 |
| 2024-03-25 | 3.540 | 3.550 | 3.430 | 3.430 | 3.425 | 25,254,000 |
| 2024-03-22 | 3.590 | 3.640 | 3.530 | 3.540 | 3.534 | 27,884,626 |
| 2024-03-21 | 3.650 | 3.660 | 3.560 | 3.610 | 3.604 | 27,844,990 |
| 2024-03-20 | 3.580 | 3.650 | 3.560 | 3.640 | 3.634 | 32,518,646 |
| 2024-03-19 | 3.600 | 3.620 | 3.560 | 3.560 | 3.554 | 24,835,901 |
| 2024-03-18 | 3.550 | 3.600 | 3.510 | 3.600 | 3.594 | 28,156,086 |
| 2024-03-15 | 3.460 | 3.530 | 3.410 | 3.530 | 3.524 | 23,084,303 |
| 2024-03-14 | 3.490 | 3.530 | 3.420 | 3.470 | 3.465 | 30,861,763 |
| 2024-03-13 | 3.510 | 3.560 | 3.470 | 3.520 | 3.514 | 32,770,834 |
| 2024-03-12 | 3.450 | 3.540 | 3.440 | 3.510 | 3.504 | 40,069,328 |
| 2024-03-11 | 3.360 | 3.440 | 3.350 | 3.440 | 3.435 | 34,232,750 |
| 2024-03-08 | 3.360 | 3.390 | 3.320 | 3.370 | 3.365 | 21,678,521 |
| 2024-03-07 | 3.420 | 3.450 | 3.330 | 3.330 | 3.325 | 30,326,814 |
| 2024-03-06 | 3.390 | 3.440 | 3.350 | 3.390 | 3.385 | 29,309,615 |
| 2024-03-05 | 3.440 | 3.480 | 3.370 | 3.410 | 3.405 | 39,879,875 |
| 2024-03-04 | 3.530 | 3.560 | 3.400 | 3.450 | 3.445 | 35,012,480 |
| 2024-03-01 | 3.510 | 3.520 | 3.420 | 3.480 | 3.475 | 31,745,672 |
| 2024-02-29 | 3.310 | 3.480 | 3.310 | 3.480 | 3.475 | 46,390,000 |
| 2024-02-28 | 3.580 | 3.720 | 3.350 | 3.360 | 3.355 | 70,003,863 |
| 2024-02-27 | 3.440 | 3.560 | 3.420 | 3.560 | 3.554 | 50,895,533 |
| 2024-02-26 | 3.500 | 3.550 | 3.400 | 3.470 | 3.465 | 77,861,174 |
| 2024-02-23 | 3.430 | 3.630 | 3.390 | 3.620 | 3.614 | 73,756,803 |
| 2024-02-22 | 3.250 | 3.450 | 3.250 | 3.430 | 3.425 | 58,429,428 |
| 2024-02-21 | 3.230 | 3.380 | 3.190 | 3.270 | 3.265 | 42,961,624 |
| 2024-02-20 | 3.210 | 3.250 | 3.130 | 3.240 | 3.235 | 35,071,700 |
| 2024-02-19 | 3.190 | 3.260 | 3.150 | 3.220 | 3.215 | 50,782,144 |
| 2024-02-08 | 2.980 | 3.180 | 2.980 | 3.160 | 3.155 | 55,940,321 |
| 2024-02-07 | 2.950 | 3.030 | 2.880 | 2.960 | 2.955 | 54,587,987 |
| 2024-02-06 | 2.680 | 3.030 | 2.630 | 2.920 | 2.915 | 61,757,398 |
| 2024-02-05 | 3.050 | 3.060 | 2.710 | 2.740 | 2.736 | 62,778,839 |
| 2024-02-02 | 3.260 | 3.350 | 2.960 | 3.090 | 3.085 | 41,871,085 |
| 2024-02-01 | 3.310 | 3.340 | 3.210 | 3.240 | 3.235 | 34,051,469 |
| 2024-01-31 | 3.450 | 3.510 | 3.320 | 3.330 | 3.325 | 34,176,507 |
| 2024-01-30 | 3.550 | 3.610 | 3.480 | 3.490 | 3.484 | 24,256,809 |
| 2024-01-29 | 3.730 | 3.750 | 3.580 | 3.580 | 3.574 | 29,656,778 |
| 2024-01-26 | 3.750 | 3.840 | 3.730 | 3.740 | 3.734 | 33,359,300 |
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.