Huafon Microfibre Shanghai Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.050 | 5.550 | 5.010 | 5.400 | 5.391 | 110,340,952 |
| 2022-02-08 | 4.760 | 5.070 | 4.720 | 5.050 | 5.042 | 46,332,752 |
| 2022-02-07 | 4.800 | 4.820 | 4.660 | 4.740 | 4.732 | 24,316,750 |
| 2022-01-28 | 4.530 | 4.690 | 4.530 | 4.630 | 4.623 | 23,865,080 |
| 2022-01-27 | 4.690 | 4.700 | 4.500 | 4.510 | 4.503 | 30,481,304 |
| 2022-01-26 | 4.750 | 4.810 | 4.600 | 4.700 | 4.693 | 31,162,499 |
| 2022-01-25 | 5.060 | 5.090 | 4.650 | 4.700 | 4.693 | 70,643,472 |
| 2022-01-24 | 5.170 | 5.350 | 5.090 | 5.150 | 5.142 | 49,819,435 |
| 2022-01-21 | 5.250 | 5.300 | 5.120 | 5.180 | 5.172 | 54,890,603 |
| 2022-01-20 | 5.290 | 5.380 | 5.140 | 5.340 | 5.332 | 85,774,676 |
| 2022-01-19 | 5.230 | 5.250 | 5.120 | 5.180 | 5.172 | 43,226,034 |
| 2022-01-18 | 5.290 | 5.440 | 5.190 | 5.220 | 5.212 | 67,486,547 |
| 2022-01-17 | 5.040 | 5.300 | 5.030 | 5.260 | 5.252 | 56,614,599 |
| 2022-01-14 | 5.120 | 5.130 | 5.020 | 5.030 | 5.022 | 26,986,533 |
| 2022-01-13 | 5.150 | 5.210 | 5.100 | 5.140 | 5.132 | 34,193,935 |
| 2022-01-12 | 5.020 | 5.130 | 5.000 | 5.090 | 5.082 | 28,615,586 |
| 2022-01-11 | 5.050 | 5.120 | 4.990 | 5.010 | 5.002 | 22,872,695 |
| 2022-01-10 | 5.070 | 5.140 | 5.030 | 5.080 | 5.072 | 29,456,428 |
| 2022-01-07 | 5.150 | 5.300 | 5.050 | 5.060 | 5.052 | 55,099,336 |
| 2022-01-06 | 5.040 | 5.110 | 5.010 | 5.050 | 5.042 | 24,926,398 |
| 2022-01-05 | 5.110 | 5.150 | 4.980 | 5.030 | 5.022 | 37,821,689 |
| 2022-01-04 | 5.070 | 5.190 | 5.030 | 5.120 | 5.112 | 38,430,682 |
| 2021-12-31 | 4.960 | 5.070 | 4.920 | 5.030 | 5.022 | 35,748,514 |
| 2021-12-30 | 4.950 | 4.990 | 4.840 | 4.950 | 4.942 | 23,139,708 |
| 2021-12-29 | 4.970 | 4.990 | 4.880 | 4.910 | 4.902 | 27,408,653 |
| 2021-12-28 | 4.770 | 5.040 | 4.750 | 4.940 | 4.932 | 58,522,564 |
| 2021-12-27 | 4.730 | 4.800 | 4.690 | 4.750 | 4.742 | 19,833,936 |
| 2021-12-24 | 4.830 | 4.890 | 4.720 | 4.730 | 4.723 | 22,280,111 |
| 2021-12-23 | 4.910 | 4.910 | 4.810 | 4.820 | 4.812 | 23,200,012 |
| 2021-12-22 | 4.980 | 4.980 | 4.860 | 4.880 | 4.872 | 19,019,117 |
| 2021-12-21 | 4.770 | 4.950 | 4.770 | 4.950 | 4.942 | 23,556,309 |
| 2021-12-20 | 4.900 | 4.920 | 4.770 | 4.790 | 4.782 | 24,297,276 |
| 2021-12-17 | 4.940 | 4.990 | 4.850 | 4.910 | 4.902 | 28,530,285 |
| 2021-12-16 | 4.970 | 5.030 | 4.880 | 4.930 | 4.922 | 29,810,230 |
| 2021-12-15 | 4.880 | 5.110 | 4.870 | 4.930 | 4.922 | 50,310,842 |
| 2021-12-14 | 4.800 | 4.910 | 4.770 | 4.860 | 4.852 | 21,519,636 |
| 2021-12-13 | 4.730 | 4.850 | 4.710 | 4.840 | 4.832 | 20,293,032 |
| 2021-12-10 | 4.730 | 4.750 | 4.700 | 4.730 | 4.723 | 14,647,163 |
| 2021-12-09 | 4.740 | 4.760 | 4.680 | 4.730 | 4.723 | 14,814,672 |
| 2021-12-08 | 4.750 | 4.780 | 4.690 | 4.720 | 4.713 | 13,910,373 |
| 2021-12-07 | 4.830 | 4.840 | 4.700 | 4.720 | 4.713 | 20,253,648 |
| 2021-12-06 | 4.910 | 4.910 | 4.790 | 4.800 | 4.792 | 24,755,868 |
| 2021-12-03 | 4.920 | 4.960 | 4.880 | 4.920 | 4.912 | 15,468,184 |
| 2021-12-02 | 4.970 | 4.990 | 4.900 | 4.910 | 4.902 | 18,289,812 |
| 2021-12-01 | 4.990 | 5.000 | 4.880 | 4.970 | 4.962 | 25,561,643 |
| 2021-11-30 | 4.790 | 5.000 | 4.780 | 4.970 | 4.962 | 43,585,084 |
| 2021-11-29 | 4.750 | 4.820 | 4.730 | 4.770 | 4.762 | 26,006,846 |
| 2021-11-26 | 4.750 | 5.070 | 4.700 | 4.860 | 4.852 | 42,559,034 |
| 2021-11-25 | 4.840 | 4.850 | 4.730 | 4.750 | 4.742 | 15,493,436 |
| 2021-11-24 | 4.830 | 4.910 | 4.800 | 4.800 | 4.792 | 17,538,933 |
| 2021-11-23 | 4.890 | 4.920 | 4.830 | 4.830 | 4.822 | 14,322,400 |
| 2021-11-22 | 4.900 | 4.970 | 4.890 | 4.910 | 4.902 | 14,222,266 |
| 2021-11-19 | 4.890 | 4.960 | 4.840 | 4.930 | 4.922 | 16,733,887 |
| 2021-11-18 | 4.940 | 4.950 | 4.840 | 4.860 | 4.852 | 13,902,708 |
| 2021-11-17 | 4.950 | 4.970 | 4.870 | 4.890 | 4.882 | 13,299,474 |
| 2021-11-16 | 4.990 | 5.020 | 4.930 | 4.930 | 4.922 | 12,719,499 |
| 2021-11-15 | 4.890 | 5.020 | 4.860 | 4.980 | 4.972 | 19,533,362 |
| 2021-11-12 | 4.880 | 4.950 | 4.860 | 4.900 | 4.892 | 13,876,985 |
| 2021-11-11 | 4.830 | 4.890 | 4.820 | 4.880 | 4.872 | 15,689,374 |
| 2021-11-10 | 4.880 | 4.970 | 4.820 | 4.860 | 4.852 | 21,117,743 |
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.