Huafon Microfibre Shanghai Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.880 | 8.900 | 8.720 | 8.760 | 8.750 | 88,957,691 |
| 2025-07-24 | 8.770 | 9.050 | 8.770 | 8.960 | 8.950 | 100,972,067 |
| 2025-07-23 | 8.930 | 8.970 | 8.700 | 8.800 | 8.790 | 93,794,756 |
| 2025-07-22 | 9.080 | 9.120 | 8.850 | 8.930 | 8.920 | 127,390,199 |
| 2025-07-21 | 9.070 | 9.180 | 8.950 | 9.100 | 9.090 | 107,347,809 |
| 2025-07-18 | 9.400 | 9.460 | 9.050 | 9.170 | 9.160 | 159,595,069 |
| 2025-07-17 | 9.400 | 9.540 | 9.330 | 9.400 | 9.390 | 131,595,060 |
| 2025-07-16 | 9.400 | 9.450 | 9.100 | 9.310 | 9.300 | 170,645,426 |
| 2025-07-15 | 9.710 | 9.840 | 9.400 | 9.560 | 9.550 | 189,832,076 |
| 2025-07-14 | 9.970 | 10.170 | 9.530 | 9.810 | 9.799 | 254,285,239 |
| 2025-07-11 | 9.830 | 10.420 | 9.780 | 9.810 | 9.799 | 351,661,717 |
| 2025-07-10 | 9.810 | 9.890 | 9.390 | 9.520 | 9.510 | 218,792,119 |
| 2025-07-09 | 9.800 | 10.040 | 9.670 | 9.800 | 9.789 | 222,135,345 |
| 2025-07-08 | 9.570 | 10.100 | 9.500 | 9.950 | 9.934 | 302,107,318 |
| 2025-07-07 | 9.180 | 10.380 | 9.180 | 9.860 | 9.844 | 438,909,749 |
| 2025-07-04 | 9.020 | 9.190 | 8.860 | 8.910 | 8.896 | 246,472,716 |
| 2025-07-03 | 8.750 | 8.890 | 8.650 | 8.750 | 8.736 | 113,591,770 |
| 2025-07-02 | 8.850 | 9.050 | 8.750 | 8.820 | 8.806 | 131,229,389 |
| 2025-07-01 | 9.530 | 9.530 | 8.890 | 8.920 | 8.906 | 240,272,702 |
| 2025-06-30 | 9.360 | 9.960 | 9.280 | 9.530 | 9.515 | 255,598,954 |
| 2025-06-27 | 9.350 | 9.770 | 9.170 | 9.190 | 9.175 | 307,340,390 |
| 2025-06-26 | 9.300 | 9.960 | 9.090 | 9.450 | 9.435 | 379,740,508 |
| 2025-06-25 | 8.900 | 9.580 | 8.810 | 9.310 | 9.295 | 381,596,528 |
| 2025-06-24 | 8.660 | 9.450 | 8.580 | 9.190 | 9.175 | 390,868,198 |
| 2025-06-23 | 8.200 | 8.880 | 8.100 | 8.770 | 8.756 | 349,863,075 |
| 2025-06-20 | 8.400 | 8.410 | 7.880 | 8.040 | 8.027 | 262,154,054 |
| 2025-06-19 | 9.240 | 9.350 | 8.440 | 8.480 | 8.467 | 420,881,316 |
| 2025-06-18 | 8.910 | 10.060 | 8.910 | 9.350 | 9.335 | 556,189,038 |
| 2025-06-17 | 8.190 | 8.900 | 8.100 | 8.380 | 8.367 | 312,562,603 |
| 2025-06-16 | 8.000 | 8.430 | 7.990 | 8.380 | 8.367 | 258,601,280 |
| 2025-06-13 | 8.120 | 8.200 | 7.790 | 7.910 | 7.897 | 191,479,485 |
| 2025-06-12 | 7.700 | 8.090 | 7.660 | 7.950 | 7.937 | 163,717,912 |
| 2025-06-11 | 7.680 | 7.910 | 7.600 | 7.770 | 7.758 | 129,642,852 |
| 2025-06-10 | 7.800 | 7.920 | 7.610 | 7.730 | 7.718 | 114,894,891 |
| 2025-06-09 | 7.880 | 8.100 | 7.830 | 7.900 | 7.887 | 127,118,454 |
| 2025-06-06 | 7.870 | 8.200 | 7.780 | 7.810 | 7.798 | 165,713,702 |
| 2025-06-05 | 7.700 | 8.060 | 7.660 | 7.970 | 7.957 | 210,015,139 |
| 2025-06-04 | 7.670 | 7.890 | 7.580 | 7.740 | 7.728 | 157,262,653 |
| 2025-06-03 | 8.060 | 8.240 | 7.760 | 7.820 | 7.808 | 239,220,320 |
| 2025-05-30 | 7.910 | 8.020 | 7.670 | 7.700 | 7.688 | 238,117,152 |
| 2025-05-29 | 7.060 | 8.030 | 7.030 | 7.900 | 7.887 | 277,100,186 |
| 2025-05-28 | 6.850 | 7.110 | 6.800 | 7.070 | 7.059 | 101,871,708 |
| 2025-05-27 | 6.800 | 6.880 | 6.740 | 6.840 | 6.829 | 50,065,954 |
| 2025-05-26 | 6.760 | 6.830 | 6.660 | 6.830 | 6.819 | 52,543,845 |
| 2025-05-23 | 6.940 | 6.940 | 6.690 | 6.690 | 6.679 | 87,982,850 |
| 2025-05-22 | 7.200 | 7.330 | 6.970 | 6.980 | 6.969 | 91,679,603 |
| 2025-05-21 | 7.280 | 7.520 | 7.250 | 7.260 | 7.248 | 76,868,361 |
| 2025-05-20 | 7.300 | 7.380 | 7.250 | 7.320 | 7.308 | 59,306,839 |
| 2025-05-19 | 7.370 | 7.490 | 7.190 | 7.350 | 7.338 | 83,490,196 |
| 2025-05-16 | 7.390 | 7.600 | 7.380 | 7.440 | 7.428 | 78,229,142 |
| 2025-05-15 | 7.720 | 7.790 | 7.480 | 7.490 | 7.478 | 119,926,452 |
| 2025-05-14 | 7.500 | 7.880 | 7.360 | 7.860 | 7.848 | 198,773,704 |
| 2025-05-13 | 7.450 | 7.760 | 7.430 | 7.610 | 7.598 | 184,505,930 |
| 2025-05-12 | 7.360 | 7.400 | 7.240 | 7.360 | 7.348 | 85,609,893 |
| 2025-05-09 | 7.560 | 7.570 | 7.180 | 7.300 | 7.288 | 144,157,100 |
| 2025-05-08 | 7.500 | 7.720 | 7.470 | 7.580 | 7.568 | 108,656,606 |
| 2025-05-07 | 7.920 | 7.980 | 7.470 | 7.570 | 7.558 | 156,368,622 |
| 2025-05-06 | 7.350 | 7.750 | 7.300 | 7.730 | 7.718 | 176,507,643 |
| 2025-04-30 | 7.540 | 7.580 | 7.250 | 7.250 | 7.238 | 169,467,488 |
| 2025-04-29 | 7.550 | 7.720 | 7.420 | 7.520 | 7.508 | 147,861,501 |
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.