Huafon Microfibre Shanghai Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6.920 | 7.070 | 6.860 | 6.940 | 6.932 | 31,744,924 |
| 2026-01-20 | 7.040 | 7.090 | 6.900 | 6.950 | 6.942 | 47,717,419 |
| 2026-01-19 | 6.810 | 7.200 | 6.760 | 7.100 | 7.092 | 68,524,587 |
| 2026-01-16 | 6.980 | 7.040 | 6.810 | 6.850 | 6.843 | 42,127,353 |
| 2026-01-15 | 7.100 | 7.140 | 6.940 | 6.980 | 6.972 | 65,461,531 |
| 2026-01-14 | 6.960 | 7.350 | 6.960 | 7.190 | 7.182 | 115,155,758 |
| 2026-01-13 | 7.200 | 7.210 | 6.950 | 6.970 | 6.962 | 70,838,676 |
| 2026-01-12 | 6.850 | 7.250 | 6.850 | 7.240 | 7.232 | 103,527,375 |
| 2026-01-09 | 6.750 | 6.930 | 6.750 | 6.870 | 6.863 | 63,620,661 |
| 2026-01-08 | 6.670 | 6.780 | 6.640 | 6.730 | 6.723 | 41,251,194 |
| 2026-01-07 | 6.800 | 6.860 | 6.680 | 6.700 | 6.693 | 54,973,600 |
| 2026-01-06 | 6.720 | 6.890 | 6.700 | 6.860 | 6.853 | 60,875,523 |
| 2026-01-05 | 6.930 | 6.940 | 6.670 | 6.750 | 6.743 | 70,243,782 |
| 2025-12-31 | 6.840 | 7.040 | 6.800 | 6.930 | 6.922 | 75,121,113 |
| 2025-12-30 | 6.930 | 7.080 | 6.810 | 6.870 | 6.863 | 95,780,160 |
| 2025-12-29 | 6.620 | 7.010 | 6.560 | 6.950 | 6.942 | 130,534,987 |
| 2025-12-26 | 6.580 | 6.720 | 6.540 | 6.590 | 6.583 | 52,287,177 |
| 2025-12-25 | 6.530 | 6.740 | 6.490 | 6.650 | 6.643 | 94,452,057 |
| 2025-12-24 | 6.310 | 6.410 | 6.300 | 6.400 | 6.393 | 23,191,014 |
| 2025-12-23 | 6.470 | 6.500 | 6.310 | 6.320 | 6.313 | 28,255,940 |
| 2025-12-22 | 6.420 | 6.570 | 6.420 | 6.510 | 6.503 | 33,651,951 |
| 2025-12-19 | 6.270 | 6.440 | 6.270 | 6.420 | 6.413 | 37,530,414 |
| 2025-12-18 | 6.300 | 6.380 | 6.270 | 6.280 | 6.273 | 25,485,521 |
| 2025-12-17 | 6.370 | 6.390 | 6.160 | 6.350 | 6.343 | 49,601,680 |
| 2025-12-16 | 6.330 | 6.540 | 6.210 | 6.440 | 6.433 | 56,317,886 |
| 2025-12-15 | 6.330 | 6.390 | 6.270 | 6.330 | 6.323 | 18,697,900 |
| 2025-12-12 | 6.330 | 6.370 | 6.250 | 6.310 | 6.303 | 19,143,000 |
| 2025-12-11 | 6.450 | 6.470 | 6.270 | 6.280 | 6.273 | 22,813,323 |
| 2025-12-10 | 6.420 | 6.470 | 6.360 | 6.450 | 6.443 | 16,508,200 |
| 2025-12-09 | 6.510 | 6.540 | 6.410 | 6.420 | 6.413 | 19,740,000 |
| 2025-12-08 | 6.450 | 6.630 | 6.430 | 6.540 | 6.533 | 28,475,063 |
| 2025-12-05 | 6.300 | 6.490 | 6.260 | 6.460 | 6.453 | 28,783,970 |
| 2025-12-04 | 6.380 | 6.420 | 6.260 | 6.290 | 6.283 | 22,196,497 |
| 2025-12-03 | 6.590 | 6.600 | 6.360 | 6.380 | 6.373 | 31,760,600 |
| 2025-12-02 | 6.660 | 6.670 | 6.580 | 6.600 | 6.593 | 16,318,120 |
| 2025-12-01 | 6.650 | 6.710 | 6.640 | 6.690 | 6.683 | 18,739,885 |
| 2025-11-28 | 6.600 | 6.680 | 6.530 | 6.670 | 6.663 | 19,794,614 |
| 2025-11-27 | 6.670 | 6.690 | 6.590 | 6.600 | 6.593 | 20,142,991 |
| 2025-11-26 | 6.710 | 6.770 | 6.650 | 6.680 | 6.673 | 25,044,160 |
| 2025-11-25 | 6.730 | 6.790 | 6.710 | 6.720 | 6.713 | 21,917,377 |
| 2025-11-24 | 6.600 | 6.760 | 6.560 | 6.720 | 6.713 | 24,135,302 |
| 2025-11-21 | 6.850 | 6.890 | 6.580 | 6.590 | 6.583 | 37,885,124 |
| 2025-11-20 | 6.910 | 6.980 | 6.860 | 6.870 | 6.863 | 19,889,318 |
| 2025-11-19 | 7.100 | 7.120 | 6.830 | 6.880 | 6.873 | 32,774,866 |
| 2025-11-18 | 7.170 | 7.180 | 7.060 | 7.080 | 7.072 | 27,613,284 |
| 2025-11-17 | 7.170 | 7.230 | 7.140 | 7.190 | 7.182 | 21,926,751 |
| 2025-11-14 | 7.230 | 7.300 | 7.190 | 7.190 | 7.182 | 22,123,575 |
| 2025-11-13 | 7.260 | 7.300 | 7.210 | 7.280 | 7.272 | 21,440,932 |
| 2025-11-12 | 7.420 | 7.420 | 7.240 | 7.260 | 7.252 | 31,553,196 |
| 2025-11-11 | 7.380 | 7.530 | 7.320 | 7.420 | 7.412 | 48,006,381 |
| 2025-11-10 | 7.400 | 7.420 | 7.310 | 7.380 | 7.372 | 28,528,879 |
| 2025-11-07 | 7.250 | 7.440 | 7.250 | 7.370 | 7.362 | 48,783,936 |
| 2025-11-06 | 7.230 | 7.300 | 7.190 | 7.280 | 7.272 | 32,630,780 |
| 2025-11-05 | 7.180 | 7.270 | 7.150 | 7.230 | 7.222 | 27,734,616 |
| 2025-11-04 | 7.240 | 7.340 | 7.160 | 7.260 | 7.252 | 36,877,939 |
| 2025-11-03 | 7.130 | 7.300 | 7.090 | 7.280 | 7.272 | 35,721,404 |
| 2025-10-31 | 7.090 | 7.180 | 7.070 | 7.140 | 7.132 | 26,630,026 |
| 2025-10-30 | 7.200 | 7.220 | 7.090 | 7.090 | 7.082 | 37,605,006 |
| 2025-10-29 | 7.160 | 7.350 | 7.160 | 7.290 | 7.282 | 43,836,375 |
| 2025-10-28 | 7.210 | 7.260 | 7.160 | 7.160 | 7.152 | 29,000,508 |
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.