Huafon Microfibre Shanghai Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.690 | 3.800 | 3.630 | 3.780 | 3.774 | 47,331,680 |
| 2024-01-24 | 3.630 | 3.780 | 3.520 | 3.750 | 3.744 | 45,552,800 |
| 2024-01-23 | 3.600 | 3.640 | 3.550 | 3.620 | 3.614 | 30,228,915 |
| 2024-01-22 | 3.840 | 3.840 | 3.570 | 3.610 | 3.604 | 30,686,097 |
| 2024-01-19 | 3.900 | 3.930 | 3.830 | 3.840 | 3.834 | 21,666,419 |
| 2024-01-18 | 3.900 | 3.930 | 3.780 | 3.890 | 3.884 | 38,922,246 |
| 2024-01-17 | 4.000 | 4.050 | 3.910 | 3.920 | 3.914 | 22,298,700 |
| 2024-01-16 | 4.060 | 4.060 | 3.950 | 4.020 | 4.014 | 23,628,611 |
| 2024-01-15 | 4.070 | 4.080 | 4.010 | 4.030 | 4.024 | 16,499,000 |
| 2024-01-12 | 4.140 | 4.190 | 4.060 | 4.070 | 4.064 | 23,898,716 |
| 2024-01-11 | 4.020 | 4.180 | 4.010 | 4.160 | 4.153 | 37,041,538 |
| 2024-01-10 | 4.060 | 4.070 | 3.980 | 3.990 | 3.984 | 25,861,317 |
| 2024-01-09 | 4.100 | 4.120 | 4.030 | 4.080 | 4.074 | 22,498,537 |
| 2024-01-08 | 4.150 | 4.180 | 4.080 | 4.100 | 4.094 | 23,751,657 |
| 2024-01-05 | 4.250 | 4.260 | 4.140 | 4.160 | 4.153 | 28,382,310 |
| 2024-01-04 | 4.240 | 4.290 | 4.190 | 4.250 | 4.243 | 26,715,677 |
| 2024-01-03 | 4.300 | 4.360 | 4.210 | 4.250 | 4.243 | 36,000,802 |
| 2024-01-02 | 4.450 | 4.470 | 4.310 | 4.330 | 4.323 | 36,625,136 |
| 2023-12-29 | 4.400 | 4.450 | 4.360 | 4.420 | 4.413 | 37,549,428 |
| 2023-12-28 | 4.320 | 4.440 | 4.250 | 4.380 | 4.373 | 48,160,079 |
| 2023-12-27 | 4.310 | 4.430 | 4.290 | 4.330 | 4.323 | 39,390,217 |
| 2023-12-26 | 4.300 | 4.340 | 4.270 | 4.310 | 4.303 | 32,105,159 |
| 2023-12-25 | 4.480 | 4.510 | 4.280 | 4.310 | 4.303 | 58,424,373 |
| 2023-12-22 | 4.370 | 4.620 | 4.320 | 4.500 | 4.493 | 102,502,928 |
| 2023-12-21 | 4.320 | 4.460 | 4.270 | 4.380 | 4.373 | 58,242,889 |
| 2023-12-20 | 4.440 | 4.470 | 4.340 | 4.350 | 4.343 | 24,047,328 |
| 2023-12-19 | 4.400 | 4.480 | 4.390 | 4.430 | 4.423 | 25,773,190 |
| 2023-12-18 | 4.560 | 4.560 | 4.430 | 4.450 | 4.443 | 28,205,822 |
| 2023-12-15 | 4.570 | 4.600 | 4.510 | 4.540 | 4.533 | 27,283,700 |
| 2023-12-14 | 4.620 | 4.640 | 4.530 | 4.560 | 4.553 | 29,334,363 |
| 2023-12-13 | 4.690 | 4.690 | 4.590 | 4.600 | 4.593 | 29,807,405 |
| 2023-12-12 | 4.660 | 4.710 | 4.630 | 4.710 | 4.703 | 29,697,603 |
| 2023-12-11 | 4.640 | 4.690 | 4.590 | 4.680 | 4.673 | 37,747,824 |
| 2023-12-08 | 4.790 | 4.800 | 4.620 | 4.630 | 4.623 | 53,813,489 |
| 2023-12-07 | 4.700 | 4.780 | 4.680 | 4.740 | 4.732 | 36,483,996 |
| 2023-12-06 | 4.720 | 4.780 | 4.700 | 4.740 | 4.732 | 38,924,850 |
| 2023-12-05 | 4.830 | 4.860 | 4.760 | 4.760 | 4.752 | 41,441,605 |
| 2023-12-04 | 4.860 | 4.930 | 4.820 | 4.860 | 4.852 | 44,358,453 |
| 2023-12-01 | 4.790 | 4.880 | 4.740 | 4.860 | 4.852 | 46,823,032 |
| 2023-11-30 | 4.890 | 4.890 | 4.700 | 4.760 | 4.752 | 64,545,940 |
| 2023-11-29 | 4.890 | 4.940 | 4.840 | 4.870 | 4.862 | 50,966,030 |
| 2023-11-28 | 5.010 | 5.010 | 4.880 | 4.920 | 4.912 | 76,451,520 |
| 2023-11-27 | 5.010 | 5.120 | 4.990 | 5.030 | 5.022 | 60,995,397 |
| 2023-11-24 | 5.070 | 5.140 | 4.970 | 4.990 | 4.982 | 80,872,185 |
| 2023-11-23 | 5.160 | 5.190 | 5.030 | 5.090 | 5.082 | 82,000,638 |
| 2023-11-22 | 5.350 | 5.390 | 5.130 | 5.130 | 5.122 | 152,822,511 |
| 2023-11-21 | 5.390 | 5.880 | 5.340 | 5.450 | 5.441 | 219,866,729 |
| 2023-11-20 | 5.440 | 5.520 | 5.270 | 5.360 | 5.352 | 159,577,634 |
| 2023-11-17 | 5.270 | 5.670 | 5.120 | 5.500 | 5.491 | 271,661,213 |
| 2023-11-16 | 5.090 | 5.320 | 5.050 | 5.160 | 5.152 | 157,305,317 |
| 2023-11-15 | 5.180 | 5.230 | 5.050 | 5.090 | 5.082 | 137,466,668 |
| 2023-11-14 | 4.900 | 5.280 | 4.890 | 5.190 | 5.182 | 211,869,299 |
| 2023-11-13 | 4.890 | 4.970 | 4.820 | 4.910 | 4.902 | 83,632,900 |
| 2023-11-10 | 4.850 | 5.000 | 4.820 | 4.930 | 4.922 | 91,806,558 |
| 2023-11-09 | 5.110 | 5.130 | 4.890 | 4.900 | 4.892 | 136,492,789 |
| 2023-11-08 | 4.970 | 5.220 | 4.940 | 5.140 | 5.132 | 197,011,739 |
| 2023-11-07 | 4.920 | 5.040 | 4.890 | 4.980 | 4.972 | 148,640,776 |
| 2023-11-06 | 4.900 | 5.000 | 4.860 | 4.940 | 4.932 | 148,105,528 |
| 2023-11-03 | 4.720 | 4.980 | 4.720 | 4.930 | 4.922 | 162,763,764 |
| 2023-11-02 | 5.070 | 5.180 | 4.660 | 4.680 | 4.673 | 239,641,713 |
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.