Huafon Microfibre Shanghai Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.080 | 8.290 | 7.600 | 7.770 | 7.758 | 215,929,951 |
| 2025-04-25 | 8.550 | 8.670 | 8.100 | 8.110 | 8.097 | 275,584,416 |
| 2025-04-24 | 8.220 | 8.740 | 8.080 | 8.360 | 8.347 | 338,706,663 |
| 2025-04-23 | 8.000 | 9.100 | 7.890 | 8.540 | 8.526 | 419,368,447 |
| 2025-04-22 | 8.080 | 8.350 | 7.730 | 7.880 | 7.867 | 347,250,224 |
| 2025-04-21 | 7.190 | 7.780 | 7.150 | 7.730 | 7.718 | 256,331,252 |
| 2025-04-18 | 7.290 | 7.700 | 7.240 | 7.240 | 7.229 | 180,958,097 |
| 2025-04-17 | 7.400 | 7.630 | 7.210 | 7.290 | 7.278 | 171,894,609 |
| 2025-04-16 | 7.300 | 7.590 | 6.910 | 7.480 | 7.468 | 245,018,038 |
| 2025-04-15 | 7.400 | 7.480 | 7.140 | 7.290 | 7.278 | 143,274,595 |
| 2025-04-14 | 7.370 | 7.610 | 7.270 | 7.360 | 7.348 | 204,895,639 |
| 2025-04-11 | 7.400 | 7.490 | 7.120 | 7.160 | 7.149 | 212,365,590 |
| 2025-04-10 | 6.890 | 7.590 | 6.810 | 7.300 | 7.288 | 313,731,204 |
| 2025-04-09 | 5.950 | 7.300 | 5.760 | 7.010 | 6.999 | 291,149,067 |
| 2025-04-08 | 5.990 | 6.250 | 5.860 | 6.090 | 6.080 | 131,480,226 |
| 2025-04-07 | 6.340 | 6.880 | 5.530 | 5.820 | 5.811 | 167,014,196 |
| 2025-04-03 | 6.510 | 7.150 | 6.500 | 6.830 | 6.819 | 131,412,155 |
| 2025-04-02 | 6.630 | 6.810 | 6.610 | 6.640 | 6.629 | 60,072,718 |
| 2025-04-01 | 6.710 | 6.780 | 6.610 | 6.690 | 6.679 | 74,513,611 |
| 2025-03-31 | 6.600 | 6.770 | 6.470 | 6.730 | 6.719 | 105,509,026 |
| 2025-03-28 | 7.020 | 7.050 | 6.610 | 6.640 | 6.629 | 158,944,723 |
| 2025-03-27 | 7.230 | 7.400 | 7.070 | 7.110 | 7.099 | 282,631,706 |
| 2025-03-26 | 6.600 | 7.920 | 6.560 | 7.630 | 7.618 | 375,555,995 |
| 2025-03-25 | 6.630 | 6.670 | 6.560 | 6.600 | 6.590 | 32,257,611 |
| 2025-03-24 | 6.560 | 6.710 | 6.280 | 6.700 | 6.689 | 64,843,193 |
| 2025-03-21 | 6.730 | 6.830 | 6.520 | 6.540 | 6.530 | 58,578,396 |
| 2025-03-20 | 6.930 | 6.960 | 6.780 | 6.780 | 6.769 | 55,146,201 |
| 2025-03-19 | 7.010 | 7.090 | 6.900 | 6.940 | 6.929 | 57,806,190 |
| 2025-03-18 | 7.110 | 7.180 | 6.990 | 7.060 | 7.049 | 85,705,311 |
| 2025-03-17 | 6.900 | 7.280 | 6.770 | 7.180 | 7.169 | 133,026,824 |
| 2025-03-14 | 6.780 | 6.960 | 6.700 | 6.910 | 6.899 | 80,981,397 |
| 2025-03-13 | 6.950 | 6.980 | 6.720 | 6.790 | 6.779 | 95,083,844 |
| 2025-03-12 | 7.210 | 7.270 | 7.010 | 7.010 | 6.999 | 136,368,106 |
| 2025-03-11 | 7.010 | 7.480 | 6.900 | 7.300 | 7.288 | 193,512,733 |
| 2025-03-10 | 6.680 | 7.240 | 6.570 | 7.200 | 7.189 | 214,258,745 |
| 2025-03-07 | 6.330 | 6.880 | 6.190 | 6.690 | 6.679 | 164,016,619 |
| 2025-03-06 | 6.230 | 6.430 | 6.190 | 6.370 | 6.360 | 53,832,782 |
| 2025-03-05 | 6.350 | 6.350 | 6.120 | 6.190 | 6.180 | 37,506,500 |
| 2025-03-04 | 6.160 | 6.310 | 6.110 | 6.290 | 6.280 | 35,550,432 |
| 2025-03-03 | 6.200 | 6.330 | 6.100 | 6.180 | 6.170 | 43,084,653 |
| 2025-02-28 | 6.460 | 6.480 | 6.140 | 6.160 | 6.150 | 58,082,615 |
| 2025-02-27 | 6.620 | 6.690 | 6.380 | 6.500 | 6.490 | 61,813,398 |
| 2025-02-26 | 6.670 | 6.690 | 6.520 | 6.640 | 6.629 | 52,462,306 |
| 2025-02-25 | 6.560 | 6.760 | 6.450 | 6.610 | 6.600 | 56,575,143 |
| 2025-02-24 | 6.650 | 6.680 | 6.500 | 6.630 | 6.619 | 50,547,288 |
| 2025-02-21 | 6.560 | 6.700 | 6.400 | 6.680 | 6.669 | 77,880,233 |
| 2025-02-20 | 6.500 | 6.660 | 6.460 | 6.590 | 6.580 | 53,923,879 |
| 2025-02-19 | 6.390 | 6.560 | 6.350 | 6.510 | 6.500 | 41,584,904 |
| 2025-02-18 | 6.700 | 6.780 | 6.390 | 6.410 | 6.400 | 51,764,600 |
| 2025-02-17 | 6.720 | 6.850 | 6.620 | 6.730 | 6.719 | 72,569,300 |
| 2025-02-14 | 6.630 | 6.740 | 6.500 | 6.680 | 6.669 | 62,446,649 |
| 2025-02-13 | 6.630 | 6.950 | 6.620 | 6.700 | 6.689 | 95,746,031 |
| 2025-02-12 | 6.520 | 6.640 | 6.520 | 6.630 | 6.619 | 40,759,976 |
| 2025-02-11 | 6.680 | 6.700 | 6.530 | 6.570 | 6.560 | 48,315,569 |
| 2025-02-10 | 6.600 | 6.740 | 6.550 | 6.730 | 6.719 | 67,296,373 |
| 2025-02-07 | 6.420 | 6.750 | 6.350 | 6.590 | 6.580 | 89,446,294 |
| 2025-02-06 | 6.180 | 6.430 | 6.070 | 6.420 | 6.410 | 60,729,200 |
| 2025-02-05 | 6.140 | 6.240 | 6.080 | 6.160 | 6.150 | 42,552,851 |
| 2025-01-27 | 6.300 | 6.350 | 6.000 | 6.000 | 5.990 | 61,349,734 |
| 2025-01-24 | 6.140 | 6.430 | 6.110 | 6.390 | 6.380 | 60,934,633 |
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.