Huafon Microfibre Shanghai Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	3.860	3.970	3.770	3.940	3.934	19,498,502
2023-05-04	3.880	3.920	3.840	3.860	3.854	10,438,600
2023-04-28	3.810	3.910	3.790	3.900	3.894	10,441,294
2023-04-27	3.790	3.830	3.750	3.820	3.814	7,553,426
2023-04-26	3.810	3.830	3.770	3.780	3.774	11,667,000
2023-04-25	3.880	3.880	3.730	3.800	3.794	17,175,910
2023-04-24	3.860	3.940	3.850	3.920	3.914	9,519,983
2023-04-21	4.000	4.020	3.860	3.880	3.874	17,931,783
2023-04-20	4.080	4.090	3.990	4.000	3.994	14,468,900
2023-04-19	4.100	4.110	4.060	4.080	4.074	10,003,691
2023-04-18	4.130	4.130	4.080	4.090	4.084	10,909,250
2023-04-17	4.140	4.170	4.120	4.130	4.123	13,089,669
2023-04-14	4.220	4.250	4.150	4.160	4.153	16,096,900
2023-04-13	4.210	4.250	4.180	4.220	4.213	16,463,309
2023-04-12	4.150	4.240	4.150	4.220	4.213	18,894,992
2023-04-11	4.110	4.240	4.060	4.170	4.163	19,256,452
2023-04-10	4.200	4.210	4.100	4.100	4.094	19,625,872
2023-04-07	4.150	4.220	4.130	4.200	4.193	18,769,080
2023-04-06	4.210	4.220	4.140	4.140	4.133	17,216,972
2023-04-04	4.210	4.230	4.170	4.230	4.223	18,875,359
2023-04-03	4.160	4.250	4.150	4.230	4.223	22,894,881
2023-03-31	4.150	4.210	4.110	4.180	4.173	19,782,238
2023-03-30	4.100	4.300	4.060	4.190	4.183	29,088,866
2023-03-29	4.180	4.230	4.110	4.130	4.123	23,319,192
2023-03-28	4.350	4.450	4.220	4.230	4.223	41,505,824
2023-03-27	4.230	4.230	4.140	4.200	4.193	13,818,800
2023-03-24	4.190	4.240	4.160	4.230	4.223	12,964,629
2023-03-23	4.220	4.230	4.160	4.200	4.193	12,995,672
2023-03-22	4.200	4.230	4.160	4.230	4.223	18,235,948
2023-03-21	4.120	4.200	4.100	4.190	4.183	16,481,333
2023-03-20	4.150	4.180	4.090	4.110	4.104	13,609,263
2023-03-17	4.180	4.190	4.130	4.160	4.153	17,566,002
2023-03-16	4.170	4.230	4.080	4.160	4.153	25,289,744
2023-03-15	4.070	4.200	4.070	4.190	4.183	20,861,706
2023-03-14	4.200	4.200	4.020	4.080	4.074	22,801,975
2023-03-13	4.290	4.390	4.130	4.200	4.193	35,883,890
2023-03-10	4.110	4.140	4.060	4.070	4.064	11,868,227
2023-03-09	4.040	4.140	4.030	4.120	4.113	13,830,968
2023-03-08	3.980	4.060	3.980	4.050	4.044	7,559,600
2023-03-07	4.110	4.110	4.000	4.000	3.994	13,922,100
2023-03-06	4.140	4.170	4.080	4.100	4.094	12,364,312
2023-03-03	4.170	4.200	4.130	4.150	4.143	17,508,700
2023-03-02	4.140	4.300	4.130	4.220	4.213	23,507,459
2023-03-01	4.110	4.160	4.080	4.160	4.153	12,614,684
2023-02-28	4.050	4.150	4.030	4.100	4.094	14,080,100
2023-02-27	4.120	4.120	4.030	4.040	4.034	11,148,398
2023-02-24	4.150	4.150	4.070	4.100	4.094	10,391,275
2023-02-23	4.190	4.220	4.110	4.130	4.123	13,384,973
2023-02-22	4.200	4.220	4.160	4.180	4.173	12,016,394
2023-02-21	4.190	4.340	4.170	4.230	4.223	24,136,724
2023-02-20	4.150	4.180	4.090	4.170	4.163	12,130,400
2023-02-17	4.190	4.220	4.130	4.150	4.143	14,634,252
2023-02-16	4.260	4.340	4.170	4.190	4.183	23,159,172
2023-02-15	4.250	4.280	4.220	4.260	4.253	10,928,486
2023-02-14	4.260	4.280	4.210	4.240	4.233	9,904,810
2023-02-13	4.240	4.260	4.220	4.230	4.223	10,614,400
2023-02-10	4.230	4.310	4.190	4.250	4.243	14,397,075
2023-02-09	4.150	4.230	4.150	4.220	4.213	13,213,226
2023-02-08	4.250	4.250	4.160	4.170	4.163	10,885,405
2023-02-07	4.230	4.260	4.190	4.250	4.243	14,216,416

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.