Huafon Microfibre Shanghai Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.630 | 8.950 | 8.330 | 8.840 | 8.826 | 183,651,978 |
| 2024-10-29 | 9.200 | 9.330 | 8.800 | 8.800 | 8.786 | 202,546,071 |
| 2024-10-28 | 8.600 | 9.350 | 8.410 | 9.190 | 9.175 | 231,712,422 |
| 2024-10-25 | 8.720 | 8.950 | 8.570 | 8.690 | 8.676 | 175,993,761 |
| 2024-10-24 | 9.110 | 9.110 | 8.500 | 8.680 | 8.666 | 204,312,397 |
| 2024-10-23 | 9.430 | 10.140 | 9.000 | 9.180 | 9.165 | 251,909,297 |
| 2024-10-22 | 10.990 | 10.990 | 9.510 | 9.650 | 9.635 | 364,979,777 |
| 2024-10-21 | 9.970 | 11.470 | 9.590 | 10.990 | 10.973 | 446,052,932 |
| 2024-10-18 | 8.870 | 10.100 | 8.730 | 9.590 | 9.575 | 415,496,137 |
| 2024-10-17 | 8.910 | 9.630 | 8.550 | 9.050 | 9.036 | 345,959,613 |
| 2024-10-16 | 9.050 | 9.450 | 8.480 | 8.910 | 8.896 | 435,125,610 |
| 2024-10-15 | 8.490 | 10.660 | 8.450 | 9.970 | 9.954 | 600,764,318 |
| 2024-10-14 | 9.580 | 9.600 | 7.900 | 8.880 | 8.866 | 447,214,043 |
| 2024-10-11 | 8.810 | 10.000 | 8.400 | 9.190 | 9.175 | 492,364,148 |
| 2024-10-10 | 9.300 | 9.790 | 7.190 | 8.920 | 8.906 | 528,151,880 |
| 2024-10-09 | 7.900 | 9.300 | 7.720 | 8.990 | 8.976 | 468,197,356 |
| 2024-10-08 | 7.750 | 7.750 | 7.310 | 7.750 | 7.738 | 119,624,845 |
| 2024-09-30 | 5.990 | 6.460 | 5.680 | 6.460 | 6.450 | 278,717,299 |
| 2024-09-27 | 5.120 | 5.570 | 5.120 | 5.380 | 5.371 | 319,092,733 |
| 2024-09-26 | 5.100 | 5.340 | 4.910 | 5.070 | 5.062 | 343,069,595 |
| 2024-09-25 | 4.300 | 5.100 | 4.250 | 5.100 | 5.092 | 305,740,181 |
| 2024-09-24 | 4.020 | 4.310 | 4.010 | 4.250 | 4.243 | 126,616,665 |
| 2024-09-23 | 4.020 | 4.050 | 3.970 | 4.010 | 4.004 | 40,684,670 |
| 2024-09-20 | 4.000 | 4.040 | 3.970 | 4.030 | 4.024 | 55,131,272 |
| 2024-09-19 | 3.910 | 4.050 | 3.880 | 3.990 | 3.984 | 64,868,353 |
| 2024-09-18 | 3.880 | 3.910 | 3.790 | 3.890 | 3.884 | 38,225,077 |
| 2024-09-13 | 3.960 | 3.970 | 3.830 | 3.830 | 3.824 | 51,567,092 |
| 2024-09-12 | 3.930 | 4.040 | 3.910 | 3.950 | 3.944 | 48,534,000 |
| 2024-09-11 | 3.960 | 3.980 | 3.910 | 3.930 | 3.924 | 43,337,210 |
| 2024-09-10 | 4.060 | 4.070 | 3.930 | 4.020 | 4.014 | 58,280,897 |
| 2024-09-09 | 4.020 | 4.150 | 3.970 | 4.050 | 4.044 | 69,162,500 |
| 2024-09-06 | 4.090 | 4.210 | 4.020 | 4.080 | 4.074 | 101,390,433 |
| 2024-09-05 | 4.160 | 4.390 | 4.150 | 4.170 | 4.163 | 162,191,833 |
| 2024-09-04 | 4.100 | 4.140 | 3.950 | 4.010 | 4.004 | 82,284,320 |
| 2024-09-03 | 4.150 | 4.280 | 4.060 | 4.130 | 4.123 | 120,675,737 |
| 2024-09-02 | 4.120 | 4.170 | 3.980 | 4.000 | 3.994 | 89,508,400 |
| 2024-08-30 | 3.850 | 4.130 | 3.840 | 4.030 | 4.024 | 108,006,311 |
| 2024-08-29 | 3.800 | 3.890 | 3.780 | 3.860 | 3.854 | 47,896,714 |
| 2024-08-28 | 3.790 | 3.900 | 3.750 | 3.820 | 3.814 | 56,822,933 |
| 2024-08-27 | 4.010 | 4.060 | 3.840 | 3.860 | 3.854 | 86,357,002 |
| 2024-08-26 | 3.900 | 4.030 | 3.790 | 4.000 | 3.994 | 112,402,180 |
| 2024-08-23 | 3.840 | 4.030 | 3.780 | 3.920 | 3.914 | 128,614,080 |
| 2024-08-22 | 4.120 | 4.140 | 3.860 | 3.870 | 3.864 | 136,599,702 |
| 2024-08-21 | 4.330 | 4.470 | 4.120 | 4.140 | 4.133 | 202,594,685 |
| 2024-08-20 | 4.550 | 4.880 | 4.370 | 4.450 | 4.443 | 309,967,971 |
| 2024-08-19 | 3.980 | 4.500 | 3.950 | 4.500 | 4.493 | 189,593,654 |
| 2024-08-16 | 3.670 | 3.850 | 3.630 | 3.750 | 3.744 | 39,314,200 |
| 2024-08-15 | 3.600 | 3.690 | 3.560 | 3.670 | 3.664 | 23,941,800 |
| 2024-08-14 | 3.620 | 3.650 | 3.590 | 3.600 | 3.594 | 13,521,900 |
| 2024-08-13 | 3.590 | 3.640 | 3.560 | 3.630 | 3.624 | 16,694,300 |
| 2024-08-12 | 3.610 | 3.630 | 3.560 | 3.570 | 3.564 | 21,197,572 |
| 2024-08-09 | 3.710 | 3.720 | 3.650 | 3.650 | 3.644 | 19,883,659 |
| 2024-08-08 | 3.670 | 3.720 | 3.620 | 3.680 | 3.674 | 21,316,400 |
| 2024-08-07 | 3.730 | 3.740 | 3.670 | 3.690 | 3.684 | 22,916,818 |
| 2024-08-06 | 3.730 | 3.790 | 3.700 | 3.740 | 3.734 | 27,442,723 |
| 2024-08-05 | 3.790 | 3.870 | 3.680 | 3.690 | 3.684 | 35,785,918 |
| 2024-08-02 | 3.910 | 3.930 | 3.800 | 3.820 | 3.814 | 41,513,305 |
| 2024-08-01 | 3.950 | 3.980 | 3.910 | 3.920 | 3.914 | 43,669,100 |
| 2024-07-31 | 3.830 | 3.990 | 3.800 | 3.960 | 3.954 | 61,453,797 |
| 2024-07-30 | 3.800 | 3.870 | 3.790 | 3.830 | 3.824 | 30,950,500 |
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.