Huafon Microfibre Shanghai Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.660 | 4.880 | 4.630 | 4.850 | 4.842 | 29,545,307 |
| 2021-11-08 | 4.520 | 4.720 | 4.510 | 4.630 | 4.623 | 19,235,160 |
| 2021-11-05 | 4.520 | 4.550 | 4.500 | 4.500 | 4.493 | 10,032,532 |
| 2021-11-04 | 4.600 | 4.610 | 4.510 | 4.540 | 4.533 | 12,834,161 |
| 2021-11-03 | 4.550 | 4.620 | 4.550 | 4.600 | 4.593 | 7,861,331 |
| 2021-11-02 | 4.630 | 4.650 | 4.520 | 4.560 | 4.553 | 12,635,875 |
| 2021-11-01 | 4.500 | 4.630 | 4.480 | 4.620 | 4.613 | 11,765,829 |
| 2021-10-29 | 4.430 | 4.560 | 4.390 | 4.520 | 4.513 | 13,866,989 |
| 2021-10-28 | 4.470 | 4.490 | 4.390 | 4.440 | 4.433 | 14,197,632 |
| 2021-10-27 | 4.510 | 4.510 | 4.440 | 4.450 | 4.443 | 15,088,606 |
| 2021-10-26 | 4.630 | 4.640 | 4.590 | 4.600 | 4.593 | 12,696,521 |
| 2021-10-25 | 4.670 | 4.670 | 4.530 | 4.590 | 4.583 | 19,393,246 |
← NewerPage 21 of 21 · 1,212 trading days
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.