Huafon Microfibre Shanghai Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.720 | 3.800 | 3.680 | 3.680 | 3.674 | 19,480,062 |
| 2022-05-10 | 3.600 | 3.710 | 3.580 | 3.700 | 3.694 | 16,317,527 |
| 2022-05-09 | 3.630 | 3.710 | 3.610 | 3.650 | 3.644 | 10,524,794 |
| 2022-05-06 | 3.580 | 3.650 | 3.530 | 3.600 | 3.594 | 11,771,848 |
| 2022-05-05 | 3.610 | 3.690 | 3.550 | 3.640 | 3.634 | 14,803,915 |
| 2022-04-29 | 3.520 | 3.630 | 3.520 | 3.600 | 3.594 | 21,110,828 |
| 2022-04-28 | 3.600 | 3.600 | 3.410 | 3.470 | 3.465 | 19,046,815 |
| 2022-04-27 | 3.450 | 3.620 | 3.340 | 3.600 | 3.594 | 23,650,170 |
| 2022-04-26 | 3.720 | 3.730 | 3.470 | 3.510 | 3.504 | 31,104,459 |
| 2022-04-25 | 4.050 | 4.050 | 3.660 | 3.680 | 3.674 | 26,319,133 |
| 2022-04-22 | 4.150 | 4.180 | 4.070 | 4.100 | 4.094 | 12,221,847 |
| 2022-04-21 | 4.370 | 4.400 | 4.150 | 4.170 | 4.163 | 22,142,761 |
| 2022-04-20 | 4.420 | 4.470 | 4.360 | 4.370 | 4.363 | 12,438,597 |
| 2022-04-19 | 4.370 | 4.430 | 4.360 | 4.410 | 4.403 | 9,262,400 |
| 2022-04-18 | 4.470 | 4.470 | 4.330 | 4.390 | 4.383 | 14,278,183 |
| 2022-04-15 | 4.600 | 4.620 | 4.410 | 4.460 | 4.453 | 23,722,949 |
| 2022-04-14 | 4.620 | 4.680 | 4.620 | 4.640 | 4.633 | 9,396,989 |
| 2022-04-13 | 4.680 | 4.700 | 4.610 | 4.610 | 4.603 | 11,670,959 |
| 2022-04-12 | 4.640 | 4.730 | 4.600 | 4.720 | 4.713 | 12,270,715 |
| 2022-04-11 | 4.750 | 4.770 | 4.620 | 4.640 | 4.633 | 21,627,789 |
| 2022-04-08 | 4.730 | 4.830 | 4.660 | 4.800 | 4.792 | 21,487,980 |
| 2022-04-07 | 4.870 | 4.900 | 4.730 | 4.740 | 4.732 | 27,397,070 |
| 2022-04-06 | 4.910 | 5.000 | 4.890 | 4.910 | 4.902 | 28,124,637 |
| 2022-04-01 | 4.880 | 4.890 | 4.820 | 4.860 | 4.852 | 21,282,034 |
| 2022-03-31 | 4.810 | 4.960 | 4.810 | 4.930 | 4.922 | 32,254,092 |
| 2022-03-30 | 4.800 | 4.860 | 4.780 | 4.840 | 4.832 | 18,682,378 |
| 2022-03-29 | 4.870 | 4.880 | 4.770 | 4.770 | 4.762 | 22,185,571 |
| 2022-03-28 | 4.820 | 4.910 | 4.770 | 4.860 | 4.852 | 23,614,358 |
| 2022-03-25 | 4.900 | 5.060 | 4.870 | 4.890 | 4.882 | 50,788,000 |
| 2022-03-24 | 4.820 | 4.870 | 4.750 | 4.800 | 4.792 | 25,209,808 |
| 2022-03-23 | 4.980 | 4.980 | 4.850 | 4.860 | 4.852 | 30,525,913 |
| 2022-03-22 | 4.950 | 5.020 | 4.900 | 4.950 | 4.942 | 31,076,893 |
| 2022-03-21 | 5.000 | 5.060 | 4.910 | 4.970 | 4.962 | 31,652,558 |
| 2022-03-18 | 4.950 | 5.060 | 4.900 | 4.990 | 4.982 | 42,072,681 |
| 2022-03-17 | 4.920 | 5.020 | 4.850 | 4.960 | 4.952 | 54,427,083 |
| 2022-03-16 | 4.780 | 4.950 | 4.660 | 4.900 | 4.892 | 42,234,946 |
| 2022-03-15 | 4.810 | 4.940 | 4.690 | 4.690 | 4.683 | 39,328,730 |
| 2022-03-14 | 4.980 | 5.050 | 4.840 | 4.860 | 4.852 | 33,978,034 |
| 2022-03-11 | 4.980 | 5.100 | 4.870 | 5.060 | 5.052 | 56,287,195 |
| 2022-03-10 | 4.920 | 5.130 | 4.860 | 5.090 | 5.082 | 63,569,966 |
| 2022-03-09 | 4.990 | 5.020 | 4.600 | 4.830 | 4.822 | 63,563,545 |
| 2022-03-08 | 5.010 | 5.070 | 4.830 | 4.920 | 4.912 | 56,273,437 |
| 2022-03-07 | 5.060 | 5.140 | 5.000 | 5.020 | 5.012 | 55,285,042 |
| 2022-03-04 | 5.240 | 5.270 | 5.050 | 5.060 | 5.052 | 62,199,910 |
| 2022-03-03 | 5.450 | 5.470 | 5.250 | 5.270 | 5.262 | 72,100,506 |
| 2022-03-02 | 5.400 | 5.660 | 5.350 | 5.400 | 5.391 | 112,712,845 |
| 2022-03-01 | 5.200 | 5.550 | 5.150 | 5.420 | 5.411 | 164,596,417 |
| 2022-02-28 | 4.740 | 5.630 | 4.680 | 5.400 | 5.391 | 177,643,633 |
| 2022-02-25 | 4.710 | 4.770 | 4.670 | 4.690 | 4.683 | 21,231,515 |
| 2022-02-24 | 4.910 | 4.910 | 4.610 | 4.690 | 4.683 | 47,444,354 |
| 2022-02-23 | 4.910 | 4.960 | 4.870 | 4.940 | 4.932 | 20,483,612 |
| 2022-02-22 | 5.030 | 5.090 | 4.870 | 4.910 | 4.902 | 36,225,828 |
| 2022-02-21 | 4.990 | 5.110 | 4.970 | 5.090 | 5.082 | 28,030,805 |
| 2022-02-18 | 4.920 | 4.990 | 4.890 | 4.990 | 4.982 | 23,895,600 |
| 2022-02-17 | 5.010 | 5.090 | 4.950 | 4.980 | 4.972 | 34,138,769 |
| 2022-02-16 | 5.140 | 5.180 | 5.010 | 5.040 | 5.032 | 36,638,891 |
| 2022-02-15 | 5.150 | 5.150 | 4.980 | 5.040 | 5.032 | 37,159,000 |
| 2022-02-14 | 5.210 | 5.300 | 5.070 | 5.110 | 5.102 | 46,361,931 |
| 2022-02-11 | 5.450 | 5.460 | 5.210 | 5.280 | 5.272 | 67,069,696 |
| 2022-02-10 | 5.450 | 5.530 | 5.350 | 5.410 | 5.401 | 79,951,234 |
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.