Huafon Microfibre Shanghai Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 3.780 | 3.980 | 3.780 | 3.860 | 3.854 | 29,452,698 |
| 2023-07-31 | 3.780 | 3.810 | 3.770 | 3.790 | 3.784 | 10,652,984 |
| 2023-07-28 | 3.710 | 3.780 | 3.680 | 3.770 | 3.764 | 11,091,495 |
| 2023-07-27 | 3.710 | 3.730 | 3.690 | 3.710 | 3.704 | 7,180,312 |
| 2023-07-26 | 3.690 | 3.710 | 3.670 | 3.710 | 3.704 | 5,237,350 |
| 2023-07-25 | 3.630 | 3.730 | 3.630 | 3.710 | 3.704 | 12,145,738 |
| 2023-07-24 | 3.630 | 3.660 | 3.600 | 3.610 | 3.604 | 6,113,300 |
| 2023-07-21 | 3.620 | 3.660 | 3.610 | 3.640 | 3.634 | 6,296,210 |
| 2023-07-20 | 3.660 | 3.680 | 3.630 | 3.630 | 3.624 | 6,936,554 |
| 2023-07-19 | 3.650 | 3.680 | 3.640 | 3.650 | 3.644 | 3,711,000 |
| 2023-07-18 | 3.650 | 3.690 | 3.620 | 3.670 | 3.664 | 7,591,208 |
| 2023-07-17 | 3.640 | 3.650 | 3.590 | 3.640 | 3.634 | 5,435,677 |
| 2023-07-14 | 3.680 | 3.680 | 3.640 | 3.660 | 3.654 | 4,946,600 |
| 2023-07-13 | 3.670 | 3.700 | 3.640 | 3.660 | 3.654 | 5,569,200 |
| 2023-07-12 | 3.700 | 3.720 | 3.640 | 3.660 | 3.654 | 7,210,654 |
| 2023-07-11 | 3.650 | 3.700 | 3.630 | 3.690 | 3.684 | 8,397,174 |
| 2023-07-10 | 3.670 | 3.670 | 3.630 | 3.640 | 3.634 | 5,202,576 |
| 2023-07-07 | 3.620 | 3.660 | 3.610 | 3.650 | 3.644 | 7,525,799 |
| 2023-07-06 | 3.630 | 3.670 | 3.610 | 3.630 | 3.624 | 6,031,864 |
| 2023-07-05 | 3.640 | 3.670 | 3.620 | 3.630 | 3.624 | 6,009,735 |
| 2023-07-04 | 3.600 | 3.720 | 3.590 | 3.660 | 3.654 | 11,816,543 |
| 2023-07-03 | 3.620 | 3.670 | 3.610 | 3.620 | 3.614 | 8,459,643 |
| 2023-06-30 | 3.570 | 3.620 | 3.560 | 3.610 | 3.604 | 10,352,759 |
| 2023-06-29 | 3.530 | 3.590 | 3.520 | 3.570 | 3.564 | 8,279,896 |
| 2023-06-28 | 3.470 | 3.580 | 3.440 | 3.550 | 3.544 | 11,307,282 |
| 2023-06-27 | 3.540 | 3.600 | 3.490 | 3.490 | 3.484 | 12,147,500 |
| 2023-06-26 | 3.470 | 3.490 | 3.410 | 3.430 | 3.425 | 7,427,227 |
| 2023-06-21 | 3.570 | 3.580 | 3.470 | 3.470 | 3.465 | 12,235,300 |
| 2023-06-20 | 3.630 | 3.640 | 3.570 | 3.570 | 3.564 | 10,045,795 |
| 2023-06-19 | 3.650 | 3.660 | 3.620 | 3.630 | 3.624 | 8,124,300 |
| 2023-06-16 | 3.620 | 3.660 | 3.610 | 3.640 | 3.634 | 7,312,187 |
| 2023-06-15 | 3.620 | 3.630 | 3.590 | 3.610 | 3.604 | 6,898,407 |
| 2023-06-14 | 3.630 | 3.640 | 3.610 | 3.610 | 3.604 | 6,331,717 |
| 2023-06-13 | 3.610 | 3.640 | 3.590 | 3.630 | 3.624 | 5,579,173 |
| 2023-06-12 | 3.580 | 3.640 | 3.560 | 3.620 | 3.614 | 7,450,036 |
| 2023-06-09 | 3.610 | 3.630 | 3.560 | 3.570 | 3.564 | 7,937,428 |
| 2023-06-08 | 3.590 | 3.620 | 3.560 | 3.580 | 3.574 | 6,114,339 |
| 2023-06-07 | 3.640 | 3.680 | 3.600 | 3.610 | 3.604 | 7,850,900 |
| 2023-06-06 | 3.710 | 3.710 | 3.650 | 3.650 | 3.644 | 9,827,133 |
| 2023-06-05 | 3.700 | 3.760 | 3.680 | 3.710 | 3.704 | 10,573,473 |
| 2023-06-02 | 3.620 | 3.700 | 3.620 | 3.700 | 3.694 | 7,688,679 |
| 2023-06-01 | 3.580 | 3.670 | 3.560 | 3.620 | 3.614 | 8,370,600 |
| 2023-05-31 | 3.600 | 3.610 | 3.570 | 3.580 | 3.574 | 5,644,691 |
| 2023-05-30 | 3.610 | 3.610 | 3.550 | 3.610 | 3.604 | 8,024,719 |
| 2023-05-29 | 3.660 | 3.670 | 3.580 | 3.590 | 3.584 | 7,744,500 |
| 2023-05-26 | 3.630 | 3.650 | 3.570 | 3.640 | 3.634 | 6,266,173 |
| 2023-05-25 | 3.650 | 3.680 | 3.560 | 3.610 | 3.604 | 11,524,457 |
| 2023-05-24 | 3.680 | 3.680 | 3.640 | 3.650 | 3.644 | 6,498,876 |
| 2023-05-23 | 3.740 | 3.740 | 3.660 | 3.680 | 3.674 | 7,930,100 |
| 2023-05-22 | 3.730 | 3.730 | 3.690 | 3.730 | 3.724 | 3,875,454 |
| 2023-05-19 | 3.740 | 3.750 | 3.710 | 3.730 | 3.724 | 5,703,967 |
| 2023-05-18 | 3.710 | 3.770 | 3.700 | 3.740 | 3.734 | 8,174,405 |
| 2023-05-17 | 3.660 | 3.710 | 3.650 | 3.710 | 3.704 | 5,794,749 |
| 2023-05-16 | 3.730 | 3.730 | 3.640 | 3.650 | 3.644 | 10,146,309 |
| 2023-05-15 | 3.750 | 3.770 | 3.690 | 3.730 | 3.724 | 11,344,586 |
| 2023-05-12 | 3.790 | 3.820 | 3.750 | 3.760 | 3.754 | 7,433,180 |
| 2023-05-11 | 3.740 | 3.840 | 3.730 | 3.800 | 3.794 | 8,883,900 |
| 2023-05-10 | 3.710 | 3.770 | 3.700 | 3.740 | 3.734 | 8,429,249 |
| 2023-05-09 | 3.850 | 3.850 | 3.700 | 3.720 | 3.714 | 20,450,736 |
| 2023-05-08 | 3.890 | 3.900 | 3.840 | 3.860 | 3.854 | 13,731,576 |
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.