Huafon Microfibre Shanghai Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	3.980	4.070	3.940	4.060	4.060	22,292,381
2026-07-22	4.050	4.090	3.950	4.020	4.020	36,351,258
2026-07-21	3.950	4.200	3.940	4.090	4.090	57,691,945
2026-07-20	3.870	4.000	3.860	3.970	3.970	33,561,141
2026-07-17	4.030	4.070	3.850	3.860	3.860	26,726,400
2026-07-16	3.950	4.080	3.910	4.010	4.010	27,062,439
2026-07-15	3.860	3.990	3.860	3.970	3.970	20,751,574
2026-07-14	3.830	3.910	3.810	3.890	3.890	21,444,834
2026-07-13	4.030	4.030	3.830	3.840	3.840	26,611,400
2026-07-10	3.960	4.120	3.870	4.010	4.010	31,025,492
2026-07-09	3.930	4.000	3.860	3.950	3.950	23,935,984
2026-07-08	3.980	4.020	3.930	3.960	3.960	20,591,994
2026-07-07	4.070	4.080	3.940	3.970	3.970	21,704,867
2026-07-06	4.130	4.180	4.050	4.080	4.080	22,652,389
2026-07-03	4.220	4.290	4.080	4.120	4.120	32,322,900
2026-07-02	4.160	4.200	4.100	4.180	4.180	34,926,090
2026-07-01	3.980	4.230	3.960	4.130	4.130	47,410,504
2026-06-30	3.930	3.970	3.850	3.940	3.940	22,862,011
2026-06-29	3.920	3.970	3.840	3.940	3.940	30,117,402
2026-06-26	4.130	4.140	3.930	3.930	3.930	33,205,504
2026-06-25	4.280	4.310	4.100	4.130	4.130	38,129,527
2026-06-24	4.490	4.520	4.280	4.310	4.310	32,126,168
2026-06-23	4.560	4.690	4.490	4.510	4.510	35,448,840
2026-06-22	4.400	4.610	4.210	4.580	4.580	52,726,035
2026-06-18	4.640	4.650	4.440	4.440	4.440	53,630,969
2026-06-17	4.560	4.870	4.500	4.780	4.780	76,583,406
2026-06-16	4.510	4.550	4.420	4.530	4.530	24,139,109
2026-06-15	4.510	4.650	4.460	4.520	4.520	28,020,789
2026-06-12	4.420	4.510	4.360	4.450	4.450	25,413,631
2026-06-11	4.510	4.550	4.320	4.380	4.380	21,436,840
2026-06-10	4.550	4.580	4.410	4.530	4.530	24,279,961
2026-06-09	4.600	4.660	4.450	4.580	4.580	24,996,748
2026-06-08	4.730	4.890	4.540	4.580	4.575	32,493,654
2026-06-05	4.780	4.920	4.760	4.840	4.835	29,321,575
2026-06-04	4.890	4.970	4.760	4.800	4.795	26,782,109
2026-06-03	4.900	4.960	4.830	4.910	4.905	29,356,493
2026-06-02	5.030	5.070	4.910	4.940	4.935	36,610,800
2026-06-01	4.850	5.160	4.830	5.110	5.104	51,746,475
2026-05-29	5.070	5.090	4.880	4.910	4.905	37,954,363
2026-05-28	5.140	5.240	5.000	5.070	5.065	45,854,090
2026-05-27	5.300	5.300	5.120	5.190	5.184	61,306,947
2026-05-26	4.750	5.540	4.720	5.380	5.374	125,609,109
2026-05-25	4.850	4.910	4.720	4.760	4.755	23,753,801
2026-05-22	4.820	4.890	4.750	4.840	4.835	24,097,663
2026-05-21	4.980	5.030	4.780	4.790	4.785	33,888,661
2026-05-20	5.070	5.090	4.920	4.980	4.975	27,912,376
2026-05-19	5.040	5.110	5.000	5.090	5.084	20,770,121
2026-05-18	5.130	5.150	5.010	5.030	5.025	27,650,678
2026-05-15	5.180	5.240	5.120	5.160	5.154	22,097,134
2026-05-14	5.320	5.330	5.150	5.160	5.154	27,633,290
2026-05-13	5.340	5.350	5.280	5.310	5.304	21,853,600
2026-05-12	5.440	5.450	5.300	5.310	5.304	23,891,258
2026-05-11	5.490	5.500	5.410	5.430	5.424	24,588,137
2026-05-08	5.350	5.470	5.340	5.470	5.464	27,788,639
2026-05-07	5.370	5.410	5.330	5.380	5.374	22,104,814
2026-05-06	5.310	5.410	5.310	5.350	5.344	25,127,275
2026-04-30	5.330	5.370	5.250	5.280	5.274	18,484,240
2026-04-29	5.270	5.370	5.250	5.330	5.324	20,739,208
2026-04-28	5.380	5.380	5.220	5.260	5.254	23,415,294
2026-04-27	5.330	5.390	5.200	5.380	5.374	26,199,143

← NewerPage 2 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.