Huafon Microfibre Shanghai Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.030 | 5.450 | 5.000 | 5.190 | 5.182 | 247,683,765 |
| 2023-10-31 | 5.590 | 6.120 | 5.250 | 5.250 | 5.242 | 360,144,888 |
| 2023-10-30 | 5.000 | 5.480 | 4.890 | 5.340 | 5.332 | 286,230,426 |
| 2023-10-27 | 4.930 | 5.350 | 4.800 | 5.070 | 5.062 | 270,560,917 |
| 2023-10-26 | 5.200 | 5.540 | 4.960 | 4.970 | 4.962 | 286,369,705 |
| 2023-10-25 | 5.190 | 5.690 | 5.060 | 5.350 | 5.342 | 324,551,690 |
| 2023-10-24 | 4.880 | 5.700 | 4.830 | 5.370 | 5.361 | 359,704,697 |
| 2023-10-23 | 4.420 | 5.320 | 4.220 | 4.990 | 4.982 | 337,938,887 |
| 2023-10-20 | 4.950 | 5.050 | 4.490 | 4.540 | 4.533 | 287,980,977 |
| 2023-10-19 | 4.660 | 5.770 | 4.650 | 5.120 | 5.112 | 433,108,827 |
| 2023-10-18 | 4.700 | 4.970 | 4.550 | 4.970 | 4.962 | 365,307,311 |
| 2023-10-17 | 4.140 | 4.140 | 4.140 | 4.140 | 4.133 | 47,320,627 |
| 2023-10-16 | 3.490 | 3.580 | 3.430 | 3.450 | 3.445 | 20,023,072 |
| 2023-10-13 | 3.510 | 3.520 | 3.460 | 3.490 | 3.484 | 13,792,300 |
| 2023-10-12 | 3.510 | 3.530 | 3.470 | 3.520 | 3.514 | 10,642,428 |
| 2023-10-11 | 3.540 | 3.560 | 3.490 | 3.490 | 3.484 | 11,758,000 |
| 2023-10-10 | 3.560 | 3.600 | 3.530 | 3.550 | 3.544 | 13,461,523 |
| 2023-10-09 | 3.540 | 3.570 | 3.510 | 3.560 | 3.554 | 13,845,358 |
| 2023-09-28 | 3.510 | 3.570 | 3.500 | 3.560 | 3.554 | 12,533,452 |
| 2023-09-27 | 3.450 | 3.550 | 3.450 | 3.510 | 3.504 | 13,221,257 |
| 2023-09-26 | 3.470 | 3.480 | 3.450 | 3.470 | 3.465 | 6,034,100 |
| 2023-09-25 | 3.510 | 3.530 | 3.460 | 3.470 | 3.465 | 6,768,359 |
| 2023-09-22 | 3.450 | 3.520 | 3.420 | 3.510 | 3.504 | 10,353,772 |
| 2023-09-21 | 3.460 | 3.490 | 3.420 | 3.430 | 3.425 | 7,434,103 |
| 2023-09-20 | 3.450 | 3.490 | 3.450 | 3.460 | 3.455 | 8,468,574 |
| 2023-09-19 | 3.540 | 3.540 | 3.470 | 3.480 | 3.475 | 10,373,891 |
| 2023-09-18 | 3.460 | 3.570 | 3.450 | 3.540 | 3.534 | 16,232,077 |
| 2023-09-15 | 3.440 | 3.500 | 3.430 | 3.480 | 3.475 | 10,619,740 |
| 2023-09-14 | 3.500 | 3.500 | 3.400 | 3.440 | 3.435 | 10,363,013 |
| 2023-09-13 | 3.530 | 3.530 | 3.450 | 3.470 | 3.465 | 10,206,286 |
| 2023-09-12 | 3.530 | 3.550 | 3.510 | 3.540 | 3.534 | 7,353,544 |
| 2023-09-11 | 3.450 | 3.540 | 3.410 | 3.540 | 3.534 | 17,456,274 |
| 2023-09-08 | 3.450 | 3.490 | 3.430 | 3.450 | 3.445 | 11,599,950 |
| 2023-09-07 | 3.540 | 3.540 | 3.450 | 3.470 | 3.465 | 14,234,900 |
| 2023-09-06 | 3.530 | 3.560 | 3.490 | 3.540 | 3.534 | 12,152,223 |
| 2023-09-05 | 3.600 | 3.600 | 3.510 | 3.530 | 3.524 | 11,815,490 |
| 2023-09-04 | 3.490 | 3.590 | 3.490 | 3.590 | 3.584 | 20,344,338 |
| 2023-09-01 | 3.500 | 3.540 | 3.480 | 3.490 | 3.484 | 10,992,964 |
| 2023-08-31 | 3.580 | 3.590 | 3.470 | 3.500 | 3.494 | 22,267,455 |
| 2023-08-30 | 3.630 | 3.670 | 3.570 | 3.590 | 3.584 | 20,547,956 |
| 2023-08-29 | 3.690 | 3.710 | 3.620 | 3.630 | 3.624 | 26,869,994 |
| 2023-08-28 | 3.710 | 3.840 | 3.670 | 3.700 | 3.694 | 40,502,110 |
| 2023-08-25 | 3.610 | 3.660 | 3.520 | 3.530 | 3.524 | 10,721,568 |
| 2023-08-24 | 3.560 | 3.660 | 3.530 | 3.610 | 3.604 | 11,097,163 |
| 2023-08-23 | 3.700 | 3.700 | 3.550 | 3.560 | 3.554 | 16,335,400 |
| 2023-08-22 | 3.710 | 3.740 | 3.630 | 3.710 | 3.704 | 17,023,200 |
| 2023-08-21 | 3.740 | 3.830 | 3.700 | 3.720 | 3.714 | 18,262,344 |
| 2023-08-18 | 3.710 | 3.880 | 3.710 | 3.800 | 3.794 | 21,322,955 |
| 2023-08-17 | 3.690 | 3.740 | 3.630 | 3.720 | 3.714 | 6,066,800 |
| 2023-08-16 | 3.730 | 3.750 | 3.680 | 3.690 | 3.684 | 6,340,700 |
| 2023-08-15 | 3.750 | 3.760 | 3.710 | 3.750 | 3.744 | 5,946,300 |
| 2023-08-14 | 3.700 | 3.770 | 3.700 | 3.760 | 3.754 | 7,572,384 |
| 2023-08-11 | 3.780 | 3.810 | 3.720 | 3.720 | 3.714 | 9,243,605 |
| 2023-08-10 | 3.800 | 3.830 | 3.780 | 3.790 | 3.784 | 7,099,244 |
| 2023-08-09 | 3.800 | 3.850 | 3.780 | 3.810 | 3.804 | 6,921,343 |
| 2023-08-08 | 3.890 | 3.890 | 3.780 | 3.800 | 3.794 | 7,591,600 |
| 2023-08-07 | 3.870 | 3.890 | 3.820 | 3.840 | 3.834 | 9,257,471 |
| 2023-08-04 | 3.860 | 3.920 | 3.850 | 3.890 | 3.884 | 12,498,453 |
| 2023-08-03 | 3.870 | 3.900 | 3.830 | 3.860 | 3.854 | 9,263,444 |
| 2023-08-02 | 3.850 | 3.910 | 3.830 | 3.890 | 3.884 | 18,332,256 |
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.