Huafon Microfibre Shanghai Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.170 | 7.380 | 7.160 | 7.270 | 7.262 | 40,772,492 |
| 2025-10-24 | 7.160 | 7.200 | 7.140 | 7.160 | 7.152 | 22,176,496 |
| 2025-10-23 | 7.130 | 7.160 | 6.990 | 7.160 | 7.152 | 32,726,423 |
| 2025-10-22 | 7.170 | 7.210 | 7.130 | 7.140 | 7.132 | 22,745,895 |
| 2025-10-21 | 7.200 | 7.210 | 7.130 | 7.210 | 7.202 | 25,694,374 |
| 2025-10-20 | 7.210 | 7.340 | 7.130 | 7.180 | 7.172 | 26,701,058 |
| 2025-10-17 | 7.310 | 7.410 | 7.150 | 7.190 | 7.182 | 34,749,715 |
| 2025-10-16 | 7.510 | 7.540 | 7.270 | 7.280 | 7.272 | 40,716,275 |
| 2025-10-15 | 7.540 | 7.560 | 7.420 | 7.540 | 7.532 | 41,170,957 |
| 2025-10-14 | 7.410 | 7.880 | 7.410 | 7.590 | 7.582 | 86,214,160 |
| 2025-10-13 | 7.180 | 7.440 | 7.070 | 7.410 | 7.402 | 37,589,609 |
| 2025-10-10 | 7.480 | 7.480 | 7.370 | 7.410 | 7.402 | 30,008,868 |
| 2025-10-09 | 7.360 | 7.530 | 7.350 | 7.490 | 7.482 | 41,528,744 |
| 2025-09-30 | 7.330 | 7.410 | 7.310 | 7.330 | 7.322 | 29,992,900 |
| 2025-09-29 | 7.280 | 7.420 | 7.130 | 7.310 | 7.302 | 46,373,542 |
| 2025-09-26 | 7.440 | 7.590 | 7.340 | 7.340 | 7.332 | 61,840,477 |
| 2025-09-25 | 7.450 | 7.470 | 7.300 | 7.300 | 7.292 | 36,774,546 |
| 2025-09-24 | 7.350 | 7.470 | 7.270 | 7.450 | 7.442 | 42,317,049 |
| 2025-09-23 | 7.560 | 7.560 | 7.230 | 7.380 | 7.372 | 49,113,742 |
| 2025-09-22 | 7.550 | 7.620 | 7.460 | 7.580 | 7.572 | 38,236,373 |
| 2025-09-19 | 7.780 | 7.800 | 7.570 | 7.570 | 7.562 | 51,609,945 |
| 2025-09-18 | 8.000 | 8.020 | 7.750 | 7.800 | 7.792 | 93,560,386 |
| 2025-09-17 | 8.060 | 8.240 | 8.000 | 8.100 | 8.091 | 66,694,591 |
| 2025-09-16 | 8.010 | 8.160 | 7.980 | 8.150 | 8.141 | 41,785,748 |
| 2025-09-15 | 8.240 | 8.320 | 8.060 | 8.060 | 8.051 | 51,190,594 |
| 2025-09-12 | 8.050 | 8.150 | 8.010 | 8.070 | 8.061 | 61,626,274 |
| 2025-09-11 | 7.830 | 8.040 | 7.720 | 8.030 | 8.021 | 55,936,027 |
| 2025-09-10 | 7.930 | 7.960 | 7.830 | 7.840 | 7.831 | 30,260,811 |
| 2025-09-09 | 7.970 | 8.070 | 7.870 | 7.900 | 7.891 | 40,720,468 |
| 2025-09-08 | 8.000 | 8.090 | 7.930 | 8.030 | 8.021 | 50,067,601 |
| 2025-09-05 | 7.820 | 8.240 | 7.720 | 8.090 | 8.081 | 71,086,642 |
| 2025-09-04 | 7.800 | 7.920 | 7.620 | 7.810 | 7.802 | 56,386,381 |
| 2025-09-03 | 8.260 | 8.260 | 7.760 | 7.790 | 7.782 | 75,075,644 |
| 2025-09-02 | 8.700 | 8.730 | 8.170 | 8.180 | 8.171 | 115,653,209 |
| 2025-09-01 | 8.720 | 8.900 | 8.700 | 8.740 | 8.731 | 95,677,570 |
| 2025-08-29 | 8.690 | 8.880 | 8.600 | 8.810 | 8.800 | 111,007,654 |
| 2025-08-28 | 8.710 | 8.770 | 8.310 | 8.690 | 8.681 | 124,656,863 |
| 2025-08-27 | 8.860 | 9.120 | 8.720 | 8.720 | 8.711 | 156,277,623 |
| 2025-08-26 | 9.010 | 9.180 | 8.780 | 8.930 | 8.920 | 141,709,783 |
| 2025-08-25 | 8.980 | 9.140 | 8.910 | 9.100 | 9.090 | 167,685,238 |
| 2025-08-22 | 8.750 | 8.910 | 8.720 | 8.870 | 8.860 | 106,303,794 |
| 2025-08-21 | 9.110 | 9.240 | 8.880 | 8.900 | 8.890 | 180,281,069 |
| 2025-08-20 | 8.840 | 8.870 | 8.650 | 8.820 | 8.810 | 91,369,897 |
| 2025-08-19 | 8.800 | 9.060 | 8.780 | 8.920 | 8.910 | 130,210,609 |
| 2025-08-18 | 8.860 | 8.950 | 8.720 | 8.850 | 8.840 | 127,217,582 |
| 2025-08-15 | 8.700 | 8.970 | 8.530 | 8.850 | 8.840 | 132,809,182 |
| 2025-08-14 | 8.530 | 9.080 | 8.530 | 8.790 | 8.780 | 182,821,656 |
| 2025-08-13 | 8.700 | 8.700 | 8.530 | 8.590 | 8.581 | 92,784,548 |
| 2025-08-12 | 8.370 | 8.740 | 8.350 | 8.730 | 8.721 | 118,178,015 |
| 2025-08-11 | 8.340 | 8.470 | 8.280 | 8.420 | 8.411 | 55,713,396 |
| 2025-08-08 | 8.310 | 8.480 | 8.280 | 8.340 | 8.331 | 63,658,799 |
| 2025-08-07 | 8.490 | 8.500 | 8.300 | 8.340 | 8.331 | 68,253,014 |
| 2025-08-06 | 8.390 | 8.530 | 8.350 | 8.490 | 8.481 | 57,321,008 |
| 2025-08-05 | 8.360 | 8.440 | 8.330 | 8.420 | 8.411 | 51,800,732 |
| 2025-08-04 | 8.180 | 8.350 | 8.130 | 8.350 | 8.341 | 44,076,270 |
| 2025-08-01 | 8.560 | 8.590 | 8.250 | 8.340 | 8.331 | 102,437,752 |
| 2025-07-31 | 8.880 | 8.920 | 8.640 | 8.680 | 8.671 | 70,021,479 |
| 2025-07-30 | 9.110 | 9.130 | 8.780 | 8.860 | 8.850 | 113,090,250 |
| 2025-07-29 | 9.120 | 9.250 | 8.830 | 9.210 | 9.200 | 134,699,347 |
| 2025-07-28 | 8.790 | 9.170 | 8.750 | 9.120 | 9.110 | 150,860,202 |
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.