Huafon Microfibre Shanghai Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	5.420	5.430	5.290	5.330	5.324	30,663,774
2026-04-23	5.610	5.630	5.440	5.440	5.434	38,671,598
2026-04-22	5.740	5.740	5.600	5.630	5.624	33,741,096
2026-04-21	5.810	5.820	5.700	5.740	5.734	33,018,480
2026-04-20	5.920	5.950	5.890	5.900	5.894	24,727,822
2026-04-17	6.020	6.030	5.920	5.940	5.934	23,504,349
2026-04-16	6.010	6.030	5.980	6.020	6.013	17,706,457
2026-04-15	6.060	6.080	5.970	6.000	5.993	20,728,500
2026-04-14	6.120	6.140	5.990	6.060	6.053	23,541,129
2026-04-13	6.110	6.110	6.030	6.070	6.063	32,757,807
2026-04-10	5.960	6.310	5.960	6.200	6.193	68,072,590
2026-04-09	6.090	6.100	5.920	5.960	5.954	36,466,498
2026-04-08	6.040	6.160	6.000	6.150	6.143	43,863,144
2026-04-07	5.770	6.130	5.770	6.030	6.023	46,904,379
2026-04-03	6.160	6.260	5.910	5.910	5.904	52,967,069
2026-04-02	5.930	5.940	5.720	5.720	5.714	25,983,979
2026-04-01	6.020	6.050	5.920	5.960	5.954	16,574,878
2026-03-31	6.010	6.070	5.910	5.920	5.914	19,590,960
2026-03-30	5.950	6.010	5.880	6.000	5.993	21,781,989
2026-03-27	5.930	6.100	5.900	6.070	6.063	19,596,843
2026-03-26	6.140	6.160	5.990	6.010	6.003	26,728,146
2026-03-25	6.120	6.210	6.090	6.180	6.173	25,436,410
2026-03-24	6.100	6.140	6.010	6.120	6.113	27,068,172
2026-03-23	6.210	6.310	5.970	5.990	5.984	38,183,675
2026-03-20	6.650	6.690	6.330	6.350	6.343	49,625,900
2026-03-19	6.680	6.800	6.630	6.660	6.653	47,834,999
2026-03-18	6.800	6.860	6.680	6.740	6.733	45,475,321
2026-03-17	6.860	7.030	6.800	6.840	6.833	66,435,572
2026-03-16	7.220	7.300	6.980	6.990	6.982	100,508,594
2026-03-13	6.860	6.910	6.770	6.780	6.773	89,990,176
2026-03-12	7.060	7.320	7.040	7.170	7.162	136,843,049
2026-03-11	7.030	7.040	6.900	6.920	6.912	45,298,762
2026-03-10	6.830	7.060	6.800	6.910	6.903	57,489,600
2026-03-09	6.820	6.840	6.660	6.800	6.793	47,641,182
2026-03-06	6.680	6.930	6.680	6.890	6.883	51,847,255
2026-03-05	6.680	6.850	6.670	6.730	6.723	60,299,179
2026-03-04	6.430	6.640	6.420	6.540	6.533	40,439,821
2026-03-03	6.700	6.820	6.550	6.570	6.563	50,406,968
2026-03-02	6.770	6.800	6.520	6.690	6.683	60,456,327
2026-02-27	6.850	6.990	6.830	6.940	6.932	36,811,574
2026-02-26	6.980	7.050	6.810	6.860	6.853	55,520,118
2026-02-25	6.640	6.990	6.620	6.900	6.893	66,645,113
2026-02-24	6.580	6.700	6.560	6.670	6.663	27,437,802
2026-02-13	6.560	6.650	6.520	6.520	6.513	24,264,699
2026-02-12	6.620	6.640	6.480	6.580	6.573	28,457,877
2026-02-11	6.620	6.730	6.610	6.650	6.643	30,319,082
2026-02-10	6.670	6.680	6.620	6.620	6.613	21,339,013
2026-02-09	6.670	6.720	6.600	6.650	6.643	27,944,026
2026-02-06	6.470	6.720	6.430	6.630	6.623	40,381,698
2026-02-05	6.540	6.580	6.480	6.490	6.483	20,672,880
2026-02-04	6.470	6.620	6.470	6.570	6.563	26,786,243
2026-02-03	6.480	6.580	6.460	6.530	6.523	25,870,889
2026-02-02	6.540	6.650	6.380	6.380	6.373	29,153,338
2026-01-30	6.650	6.700	6.530	6.580	6.573	27,924,772
2026-01-29	6.620	6.850	6.500	6.690	6.683	44,933,260
2026-01-28	6.700	6.780	6.630	6.640	6.633	29,269,488
2026-01-27	6.830	6.850	6.610	6.730	6.723	34,639,666
2026-01-26	7.030	7.050	6.780	6.850	6.843	46,788,043
2026-01-23	6.970	7.080	6.930	7.020	7.012	48,325,549
2026-01-22	7.030	7.040	6.910	6.940	6.932	29,611,616

← NewerPage 3 of 5 · 243 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.