Huafon Microfibre Shanghai Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	4.230	4.230	4.160	4.190	4.183	11,556,829
2023-02-03	4.170	4.230	4.130	4.220	4.213	18,149,567
2023-02-02	4.200	4.230	4.160	4.170	4.163	12,715,340
2023-02-01	4.120	4.170	4.120	4.170	4.163	14,682,260
2023-01-31	4.090	4.110	4.080	4.100	4.094	8,697,381
2023-01-30	4.120	4.140	4.080	4.080	4.074	16,398,826
2023-01-20	3.990	4.070	3.990	4.060	4.054	8,773,053
2023-01-19	3.960	4.010	3.940	4.000	3.994	7,444,913
2023-01-18	3.930	3.980	3.910	3.960	3.954	7,769,615
2023-01-17	3.940	3.940	3.890	3.920	3.914	9,158,736
2023-01-16	4.020	4.020	3.880	3.910	3.904	27,226,222
2023-01-13	4.040	4.040	4.000	4.020	4.014	8,364,519
2023-01-12	4.010	4.080	4.000	4.020	4.014	9,792,872
2023-01-11	4.080	4.110	4.000	4.010	4.004	10,961,670
2023-01-10	4.090	4.130	4.050	4.080	4.074	13,820,136
2023-01-09	3.950	4.180	3.930	4.120	4.113	33,318,284
2023-01-06	3.950	3.970	3.910	3.920	3.914	8,775,500
2023-01-05	3.970	3.970	3.930	3.950	3.944	10,163,319
2023-01-04	3.920	3.970	3.920	3.950	3.944	9,112,669
2023-01-03	3.840	3.950	3.840	3.940	3.934	11,220,341
2022-12-30	3.860	3.870	3.830	3.860	3.854	6,477,177
2022-12-29	3.850	3.880	3.820	3.820	3.814	7,370,384
2022-12-28	3.940	3.940	3.830	3.850	3.844	10,532,221
2022-12-27	3.880	3.940	3.870	3.930	3.924	10,001,210
2022-12-26	3.870	3.920	3.870	3.890	3.884	8,602,953
2022-12-23	3.800	3.900	3.800	3.860	3.854	10,965,000
2022-12-22	3.930	3.960	3.810	3.830	3.824	13,392,556
2022-12-21	3.970	3.970	3.880	3.920	3.914	11,565,923
2022-12-20	4.060	4.070	3.910	3.950	3.944	20,677,078
2022-12-19	4.050	4.120	4.020	4.050	4.044	20,294,603
2022-12-16	4.050	4.110	4.030	4.040	4.034	16,629,186
2022-12-15	4.090	4.140	4.070	4.090	4.084	18,673,442
2022-12-14	4.120	4.160	4.080	4.100	4.094	19,153,307
2022-12-13	4.210	4.220	4.110	4.130	4.123	33,236,472
2022-12-12	4.350	4.410	4.210	4.260	4.253	35,734,718
2022-12-09	4.300	4.370	4.250	4.260	4.253	31,203,072
2022-12-08	4.430	4.430	4.260	4.270	4.263	46,521,919
2022-12-07	4.620	4.620	4.420	4.450	4.443	50,042,799
2022-12-06	4.640	4.760	4.470	4.640	4.633	66,041,021
2022-12-05	4.840	4.880	4.670	4.690	4.683	81,266,657
2022-12-02	4.520	4.840	4.420	4.760	4.752	95,699,688
2022-12-01	4.510	4.590	4.400	4.480	4.473	47,699,763
2022-11-30	4.420	4.680	4.410	4.520	4.513	77,233,842
2022-11-29	4.270	4.450	4.270	4.450	4.443	50,650,588
2022-11-28	4.250	4.560	4.240	4.390	4.383	64,456,715
2022-11-25	4.400	4.540	4.320	4.330	4.323	57,107,400
2022-11-24	4.260	4.500	4.210	4.400	4.393	65,151,675
2022-11-23	4.120	4.240	4.040	4.240	4.233	28,684,258
2022-11-22	4.200	4.260	4.110	4.130	4.123	30,040,264
2022-11-21	4.100	4.390	4.040	4.260	4.253	49,839,028
2022-11-18	4.120	4.210	4.060	4.090	4.084	23,319,152
2022-11-17	4.050	4.140	4.040	4.120	4.113	17,931,033
2022-11-16	4.080	4.170	4.050	4.060	4.054	20,477,820
2022-11-15	4.030	4.080	4.020	4.070	4.064	17,192,749
2022-11-14	4.020	4.130	3.980	4.060	4.054	24,291,345
2022-11-11	4.100	4.130	4.000	4.000	3.994	21,516,666
2022-11-10	4.030	4.100	4.000	4.030	4.024	21,331,693
2022-11-09	4.120	4.130	4.020	4.030	4.024	32,978,414
2022-11-08	3.910	4.180	3.860	4.170	4.163	59,667,176
2022-11-07	3.840	3.910	3.830	3.880	3.874	14,838,350

← NewerPage 16 of 21 · 1,219 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.