Huafon Microfibre Shanghai Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	4.880	4.970	4.820	4.860	4.852	21,117,743
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
2021-10-22	4.790	4.800	4.640	4.680	4.673	21,906,545
2021-10-21	4.840	4.910	4.800	4.810	4.802	15,994,295
2021-10-20	4.850	5.010	4.830	4.860	4.852	18,135,171
2021-10-19	4.850	4.880	4.830	4.840	4.832	11,553,852
2021-10-18	4.910	4.950	4.820	4.870	4.862	14,022,752
2021-10-15	4.970	4.970	4.910	4.910	4.902	13,597,332
2021-10-14	4.990	5.010	4.930	4.980	4.972	10,274,136

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.