Huafon Microfibre Shanghai Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.790 | 3.840 | 3.780 | 3.840 | 3.834 | 14,518,150 |
| 2022-11-03 | 3.780 | 3.810 | 3.760 | 3.790 | 3.784 | 9,201,947 |
| 2022-11-02 | 3.790 | 3.840 | 3.780 | 3.810 | 3.804 | 13,084,268 |
| 2022-11-01 | 3.800 | 3.800 | 3.730 | 3.790 | 3.784 | 14,275,576 |
| 2022-10-31 | 3.660 | 3.870 | 3.660 | 3.750 | 3.744 | 17,584,678 |
| 2022-10-28 | 3.770 | 3.800 | 3.640 | 3.650 | 3.644 | 15,371,320 |
| 2022-10-27 | 3.770 | 3.830 | 3.750 | 3.790 | 3.784 | 11,521,872 |
| 2022-10-26 | 3.680 | 3.810 | 3.680 | 3.770 | 3.764 | 15,339,759 |
| 2022-10-25 | 3.680 | 3.710 | 3.620 | 3.670 | 3.664 | 11,891,550 |
| 2022-10-24 | 3.770 | 3.840 | 3.670 | 3.690 | 3.684 | 12,680,300 |
| 2022-10-21 | 3.770 | 3.780 | 3.730 | 3.740 | 3.734 | 9,121,483 |
| 2022-10-20 | 3.790 | 3.800 | 3.710 | 3.760 | 3.754 | 12,049,100 |
| 2022-10-19 | 3.810 | 3.850 | 3.770 | 3.780 | 3.774 | 9,300,310 |
| 2022-10-18 | 3.850 | 3.860 | 3.780 | 3.800 | 3.794 | 8,819,642 |
| 2022-10-17 | 3.770 | 3.860 | 3.750 | 3.830 | 3.824 | 10,956,378 |
| 2022-10-14 | 3.780 | 3.810 | 3.760 | 3.780 | 3.774 | 14,732,573 |
| 2022-10-13 | 3.680 | 3.820 | 3.680 | 3.760 | 3.754 | 20,010,709 |
| 2022-10-12 | 3.600 | 3.670 | 3.540 | 3.670 | 3.664 | 8,834,853 |
| 2022-10-11 | 3.560 | 3.610 | 3.540 | 3.600 | 3.594 | 6,470,436 |
| 2022-10-10 | 3.620 | 3.640 | 3.530 | 3.550 | 3.544 | 8,116,618 |
| 2022-09-30 | 3.640 | 3.690 | 3.620 | 3.620 | 3.614 | 7,161,240 |
| 2022-09-29 | 3.700 | 3.700 | 3.600 | 3.630 | 3.624 | 9,275,100 |
| 2022-09-28 | 3.750 | 3.770 | 3.650 | 3.650 | 3.644 | 7,693,200 |
| 2022-09-27 | 3.690 | 3.770 | 3.690 | 3.770 | 3.764 | 10,522,113 |
| 2022-09-26 | 3.750 | 3.770 | 3.660 | 3.660 | 3.654 | 11,616,316 |
| 2022-09-23 | 3.840 | 3.870 | 3.740 | 3.770 | 3.764 | 10,666,800 |
| 2022-09-22 | 3.890 | 3.920 | 3.850 | 3.850 | 3.844 | 9,440,309 |
| 2022-09-21 | 3.850 | 3.930 | 3.760 | 3.910 | 3.904 | 12,018,501 |
| 2022-09-20 | 3.870 | 3.930 | 3.850 | 3.870 | 3.864 | 7,931,136 |
| 2022-09-19 | 3.920 | 3.960 | 3.810 | 3.830 | 3.824 | 14,869,013 |
| 2022-09-16 | 4.020 | 4.110 | 3.920 | 3.920 | 3.914 | 21,418,043 |
| 2022-09-15 | 4.090 | 4.160 | 4.000 | 4.030 | 4.024 | 25,894,062 |
| 2022-09-14 | 4.080 | 4.160 | 4.040 | 4.070 | 4.064 | 22,756,594 |
| 2022-09-13 | 4.240 | 4.340 | 4.140 | 4.150 | 4.143 | 33,726,232 |
| 2022-09-09 | 4.220 | 4.330 | 4.190 | 4.220 | 4.213 | 23,221,868 |
| 2022-09-08 | 4.300 | 4.310 | 4.210 | 4.210 | 4.203 | 27,825,461 |
| 2022-09-07 | 4.200 | 4.430 | 4.190 | 4.340 | 4.333 | 32,070,830 |
| 2022-09-06 | 4.190 | 4.230 | 4.150 | 4.210 | 4.203 | 15,961,247 |
| 2022-09-05 | 4.190 | 4.230 | 4.120 | 4.160 | 4.153 | 14,695,069 |
| 2022-09-02 | 4.110 | 4.270 | 4.070 | 4.200 | 4.193 | 18,122,780 |
| 2022-09-01 | 4.120 | 4.180 | 4.080 | 4.090 | 4.084 | 14,545,502 |
| 2022-08-31 | 4.290 | 4.290 | 4.100 | 4.110 | 4.104 | 25,457,935 |
| 2022-08-30 | 4.300 | 4.360 | 4.230 | 4.280 | 4.273 | 18,294,505 |
| 2022-08-29 | 4.190 | 4.420 | 4.100 | 4.320 | 4.313 | 36,266,556 |
| 2022-08-26 | 4.270 | 4.320 | 4.210 | 4.230 | 4.223 | 16,737,500 |
| 2022-08-25 | 4.300 | 4.320 | 4.210 | 4.250 | 4.243 | 22,734,330 |
| 2022-08-24 | 4.450 | 4.470 | 4.270 | 4.290 | 4.283 | 35,362,310 |
| 2022-08-23 | 4.460 | 4.510 | 4.390 | 4.460 | 4.453 | 43,106,784 |
| 2022-08-22 | 4.720 | 4.880 | 4.500 | 4.520 | 4.513 | 63,159,522 |
| 2022-08-19 | 4.610 | 4.800 | 4.600 | 4.720 | 4.713 | 75,943,561 |
| 2022-08-18 | 4.780 | 4.830 | 4.560 | 4.650 | 4.643 | 63,372,586 |
| 2022-08-17 | 5.030 | 5.060 | 4.720 | 4.730 | 4.723 | 102,219,525 |
| 2022-08-16 | 5.300 | 5.450 | 4.960 | 5.000 | 4.992 | 135,085,919 |
| 2022-08-15 | 4.610 | 5.230 | 4.520 | 5.120 | 5.112 | 171,969,242 |
| 2022-08-12 | 4.130 | 4.650 | 4.110 | 4.520 | 4.513 | 101,281,154 |
| 2022-08-11 | 4.080 | 4.200 | 4.070 | 4.160 | 4.153 | 25,934,849 |
| 2022-08-10 | 4.070 | 4.110 | 4.030 | 4.060 | 4.054 | 16,019,891 |
| 2022-08-09 | 4.100 | 4.130 | 4.040 | 4.070 | 4.064 | 18,628,257 |
| 2022-08-08 | 4.080 | 4.110 | 4.020 | 4.060 | 4.054 | 18,330,745 |
| 2022-08-05 | 4.140 | 4.150 | 4.040 | 4.110 | 4.104 | 31,508,224 |
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.