Huafon Microfibre Shanghai Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.900 | 4.120 | 3.900 | 4.080 | 4.074 | 36,659,817 |
| 2022-08-03 | 3.980 | 4.080 | 3.860 | 3.880 | 3.874 | 27,391,068 |
| 2022-08-02 | 4.040 | 4.050 | 3.890 | 3.940 | 3.934 | 23,225,795 |
| 2022-08-01 | 3.980 | 4.080 | 3.960 | 4.080 | 4.074 | 18,350,223 |
| 2022-07-29 | 4.000 | 4.050 | 3.970 | 3.980 | 3.974 | 14,855,323 |
| 2022-07-28 | 3.940 | 4.020 | 3.920 | 4.000 | 3.994 | 20,707,233 |
| 2022-07-27 | 3.960 | 3.980 | 3.910 | 3.920 | 3.914 | 9,136,403 |
| 2022-07-26 | 3.910 | 3.970 | 3.880 | 3.960 | 3.954 | 9,341,209 |
| 2022-07-25 | 3.990 | 4.020 | 3.890 | 3.900 | 3.894 | 10,577,113 |
| 2022-07-22 | 3.950 | 4.040 | 3.900 | 3.970 | 3.964 | 13,665,889 |
| 2022-07-21 | 3.950 | 4.030 | 3.940 | 3.970 | 3.964 | 19,158,953 |
| 2022-07-20 | 3.940 | 3.960 | 3.920 | 3.950 | 3.944 | 12,573,777 |
| 2022-07-19 | 3.900 | 3.940 | 3.860 | 3.940 | 3.934 | 14,472,822 |
| 2022-07-18 | 3.640 | 3.900 | 3.640 | 3.890 | 3.884 | 24,300,137 |
| 2022-07-15 | 3.760 | 3.770 | 3.640 | 3.650 | 3.644 | 13,548,664 |
| 2022-07-14 | 3.790 | 3.800 | 3.730 | 3.760 | 3.754 | 13,739,577 |
| 2022-07-13 | 3.790 | 3.820 | 3.770 | 3.800 | 3.794 | 8,172,484 |
| 2022-07-12 | 3.890 | 3.900 | 3.780 | 3.790 | 3.784 | 10,724,078 |
| 2022-07-11 | 3.940 | 3.960 | 3.840 | 3.860 | 3.854 | 13,666,500 |
| 2022-07-08 | 3.880 | 4.000 | 3.840 | 3.950 | 3.944 | 24,249,673 |
| 2022-07-07 | 3.800 | 3.880 | 3.800 | 3.840 | 3.834 | 9,093,418 |
| 2022-07-06 | 3.820 | 3.870 | 3.800 | 3.820 | 3.814 | 11,366,726 |
| 2022-07-05 | 3.920 | 3.930 | 3.800 | 3.840 | 3.834 | 19,802,869 |
| 2022-07-04 | 3.910 | 3.930 | 3.870 | 3.910 | 3.904 | 12,571,788 |
| 2022-07-01 | 4.030 | 4.030 | 3.920 | 3.940 | 3.934 | 21,686,726 |
| 2022-06-30 | 3.970 | 4.170 | 3.950 | 4.010 | 4.004 | 37,645,476 |
| 2022-06-29 | 3.930 | 3.950 | 3.850 | 3.850 | 3.844 | 15,867,630 |
| 2022-06-28 | 3.860 | 3.940 | 3.850 | 3.940 | 3.934 | 16,246,695 |
| 2022-06-27 | 3.900 | 3.910 | 3.850 | 3.870 | 3.864 | 14,704,514 |
| 2022-06-24 | 3.920 | 3.940 | 3.870 | 3.890 | 3.884 | 15,176,062 |
| 2022-06-23 | 3.850 | 3.910 | 3.830 | 3.910 | 3.904 | 12,076,133 |
| 2022-06-22 | 3.980 | 4.000 | 3.870 | 3.870 | 3.864 | 16,541,394 |
| 2022-06-21 | 3.920 | 4.030 | 3.910 | 3.980 | 3.974 | 27,729,052 |
| 2022-06-20 | 3.820 | 4.010 | 3.800 | 3.940 | 3.934 | 37,076,720 |
| 2022-06-17 | 3.770 | 3.800 | 3.720 | 3.800 | 3.794 | 15,394,683 |
| 2022-06-16 | 3.750 | 3.820 | 3.750 | 3.800 | 3.794 | 16,128,248 |
| 2022-06-15 | 3.760 | 3.820 | 3.750 | 3.770 | 3.764 | 20,382,477 |
| 2022-06-14 | 3.730 | 3.760 | 3.610 | 3.740 | 3.734 | 18,041,022 |
| 2022-06-13 | 3.700 | 3.750 | 3.690 | 3.740 | 3.734 | 11,593,237 |
| 2022-06-10 | 3.690 | 3.740 | 3.680 | 3.720 | 3.714 | 14,116,781 |
| 2022-06-09 | 3.780 | 3.780 | 3.670 | 3.710 | 3.704 | 13,262,160 |
| 2022-06-08 | 3.800 | 3.810 | 3.700 | 3.770 | 3.764 | 15,472,502 |
| 2022-06-07 | 3.840 | 3.840 | 3.750 | 3.790 | 3.784 | 16,210,700 |
| 2022-06-06 | 3.770 | 3.850 | 3.750 | 3.840 | 3.834 | 17,657,527 |
| 2022-06-02 | 3.730 | 3.770 | 3.660 | 3.760 | 3.754 | 11,400,221 |
| 2022-06-01 | 3.720 | 3.780 | 3.680 | 3.730 | 3.724 | 13,353,449 |
| 2022-05-31 | 3.690 | 3.730 | 3.640 | 3.730 | 3.724 | 13,814,308 |
| 2022-05-30 | 3.680 | 3.710 | 3.630 | 3.710 | 3.704 | 12,354,774 |
| 2022-05-27 | 3.700 | 3.730 | 3.650 | 3.660 | 3.654 | 11,086,600 |
| 2022-05-26 | 3.690 | 3.710 | 3.610 | 3.680 | 3.674 | 10,004,043 |
| 2022-05-25 | 3.620 | 3.690 | 3.600 | 3.680 | 3.674 | 9,211,231 |
| 2022-05-24 | 3.810 | 3.830 | 3.590 | 3.590 | 3.584 | 18,700,606 |
| 2022-05-23 | 3.760 | 3.830 | 3.750 | 3.820 | 3.814 | 13,722,678 |
| 2022-05-20 | 3.740 | 3.760 | 3.700 | 3.740 | 3.734 | 10,681,254 |
| 2022-05-19 | 3.660 | 3.720 | 3.610 | 3.710 | 3.704 | 11,278,606 |
| 2022-05-18 | 3.730 | 3.760 | 3.710 | 3.710 | 3.704 | 11,837,970 |
| 2022-05-17 | 3.740 | 3.740 | 3.630 | 3.690 | 3.684 | 11,824,946 |
| 2022-05-16 | 3.770 | 3.780 | 3.710 | 3.740 | 3.734 | 10,217,987 |
| 2022-05-13 | 3.740 | 3.800 | 3.680 | 3.750 | 3.744 | 17,084,052 |
| 2022-05-12 | 3.640 | 3.730 | 3.640 | 3.700 | 3.694 | 12,800,654 |
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.