Huafon Microfibre Shanghai Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.310 | 6.480 | 6.140 | 6.160 | 6.150 | 56,035,900 |
| 2025-01-22 | 6.250 | 6.300 | 6.180 | 6.210 | 6.200 | 28,348,505 |
| 2025-01-21 | 6.370 | 6.400 | 6.220 | 6.290 | 6.280 | 33,204,400 |
| 2025-01-20 | 6.400 | 6.480 | 6.240 | 6.310 | 6.300 | 43,066,300 |
| 2025-01-17 | 6.220 | 6.410 | 6.180 | 6.260 | 6.250 | 40,205,667 |
| 2025-01-16 | 6.320 | 6.350 | 6.190 | 6.260 | 6.250 | 44,484,790 |
| 2025-01-15 | 6.300 | 6.330 | 6.170 | 6.220 | 6.210 | 40,562,723 |
| 2025-01-14 | 5.960 | 6.290 | 5.910 | 6.290 | 6.280 | 66,113,378 |
| 2025-01-13 | 5.760 | 5.930 | 5.660 | 5.900 | 5.891 | 36,561,067 |
| 2025-01-10 | 6.010 | 6.100 | 5.800 | 5.820 | 5.811 | 36,574,360 |
| 2025-01-09 | 5.940 | 6.090 | 5.940 | 6.040 | 6.030 | 39,602,400 |
| 2025-01-08 | 6.000 | 6.050 | 5.780 | 5.990 | 5.981 | 50,998,922 |
| 2025-01-07 | 5.870 | 6.000 | 5.830 | 6.000 | 5.990 | 46,738,994 |
| 2025-01-06 | 5.730 | 5.970 | 5.590 | 5.820 | 5.811 | 57,171,100 |
| 2025-01-03 | 6.190 | 6.230 | 5.760 | 5.790 | 5.781 | 64,482,931 |
| 2025-01-02 | 6.300 | 6.410 | 6.090 | 6.170 | 6.160 | 49,958,983 |
| 2024-12-31 | 6.670 | 6.730 | 6.290 | 6.300 | 6.290 | 55,745,100 |
| 2024-12-30 | 6.730 | 6.740 | 6.520 | 6.660 | 6.649 | 35,564,811 |
| 2024-12-27 | 6.640 | 6.860 | 6.610 | 6.720 | 6.709 | 48,676,614 |
| 2024-12-26 | 6.690 | 6.780 | 6.610 | 6.630 | 6.619 | 46,062,978 |
| 2024-12-25 | 6.900 | 6.920 | 6.590 | 6.700 | 6.689 | 58,741,914 |
| 2024-12-24 | 6.980 | 7.080 | 6.750 | 6.920 | 6.909 | 57,889,049 |
| 2024-12-23 | 7.320 | 7.360 | 6.950 | 6.960 | 6.949 | 73,878,587 |
| 2024-12-20 | 7.350 | 7.550 | 7.320 | 7.380 | 7.368 | 55,447,426 |
| 2024-12-19 | 7.290 | 7.490 | 7.190 | 7.380 | 7.368 | 66,463,787 |
| 2024-12-18 | 7.530 | 7.630 | 7.280 | 7.420 | 7.408 | 70,022,289 |
| 2024-12-17 | 7.980 | 8.040 | 7.470 | 7.490 | 7.478 | 74,588,590 |
| 2024-12-16 | 8.050 | 8.190 | 7.870 | 7.940 | 7.927 | 88,469,179 |
| 2024-12-13 | 8.370 | 8.370 | 8.040 | 8.050 | 8.037 | 138,138,320 |
| 2024-12-12 | 7.880 | 8.520 | 7.730 | 8.440 | 8.427 | 219,281,850 |
| 2024-12-11 | 7.630 | 8.160 | 7.610 | 7.920 | 7.907 | 168,411,029 |
| 2024-12-10 | 7.750 | 7.850 | 7.590 | 7.600 | 7.588 | 100,041,860 |
| 2024-12-09 | 7.620 | 7.680 | 7.370 | 7.450 | 7.438 | 61,562,813 |
| 2024-12-06 | 7.550 | 7.720 | 7.390 | 7.620 | 7.608 | 71,693,438 |
| 2024-12-05 | 7.410 | 7.640 | 7.400 | 7.570 | 7.558 | 49,039,804 |
| 2024-12-04 | 7.630 | 7.710 | 7.390 | 7.440 | 7.428 | 60,606,366 |
| 2024-12-03 | 7.830 | 7.850 | 7.580 | 7.710 | 7.698 | 73,736,801 |
| 2024-12-02 | 7.550 | 7.930 | 7.440 | 7.820 | 7.808 | 94,055,765 |
| 2024-11-29 | 7.410 | 7.770 | 7.380 | 7.610 | 7.598 | 102,701,452 |
| 2024-11-28 | 7.500 | 7.720 | 7.350 | 7.360 | 7.348 | 75,661,041 |
| 2024-11-27 | 7.210 | 7.420 | 7.070 | 7.410 | 7.398 | 62,261,723 |
| 2024-11-26 | 7.420 | 7.510 | 7.260 | 7.280 | 7.268 | 50,068,556 |
| 2024-11-25 | 7.490 | 7.610 | 7.200 | 7.450 | 7.438 | 75,360,963 |
| 2024-11-22 | 7.850 | 7.990 | 7.500 | 7.500 | 7.488 | 94,783,221 |
| 2024-11-21 | 8.000 | 8.120 | 7.850 | 7.920 | 7.907 | 94,787,595 |
| 2024-11-20 | 7.630 | 7.960 | 7.620 | 7.900 | 7.887 | 81,423,633 |
| 2024-11-19 | 7.510 | 7.710 | 7.410 | 7.680 | 7.668 | 76,743,306 |
| 2024-11-18 | 7.820 | 7.950 | 7.300 | 7.440 | 7.428 | 115,437,883 |
| 2024-11-15 | 8.150 | 8.380 | 7.850 | 7.850 | 7.838 | 115,544,073 |
| 2024-11-14 | 8.700 | 8.780 | 8.290 | 8.300 | 8.287 | 118,519,064 |
| 2024-11-13 | 8.850 | 9.000 | 8.580 | 8.820 | 8.806 | 130,564,111 |
| 2024-11-12 | 8.960 | 9.500 | 8.780 | 8.990 | 8.976 | 222,378,443 |
| 2024-11-11 | 8.530 | 8.880 | 8.430 | 8.800 | 8.786 | 144,654,494 |
| 2024-11-08 | 9.030 | 9.180 | 8.590 | 8.680 | 8.666 | 191,342,444 |
| 2024-11-07 | 8.500 | 9.040 | 8.500 | 8.870 | 8.856 | 169,549,403 |
| 2024-11-06 | 8.600 | 9.180 | 8.600 | 8.740 | 8.726 | 225,353,406 |
| 2024-11-05 | 8.060 | 8.850 | 8.010 | 8.640 | 8.626 | 166,312,665 |
| 2024-11-04 | 7.920 | 8.180 | 7.920 | 8.070 | 8.057 | 104,311,660 |
| 2024-11-01 | 9.220 | 9.220 | 7.830 | 7.900 | 7.887 | 252,087,449 |
| 2024-10-31 | 8.790 | 9.680 | 8.620 | 9.310 | 9.295 | 279,438,385 |
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.