Huafon Microfibre Shanghai Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.110 | 4.250 | 3.970 | 4.240 | 4.240 | 33,728,110 |
| 2026-10-22 | 4.230 | 4.260 | 4.120 | 4.130 | 4.130 | 21,717,111 |
| 2026-10-21 | 4.250 | 4.290 | 4.220 | 4.230 | 4.230 | 20,135,800 |
| 2026-10-20 | 4.210 | 4.270 | 4.170 | 4.240 | 4.240 | 20,518,484 |
| 2026-10-19 | 4.230 | 4.290 | 4.120 | 4.210 | 4.210 | 24,873,700 |
| 2026-10-16 | 4.280 | 4.320 | 4.210 | 4.250 | 4.250 | 21,698,647 |
| 2026-10-15 | 4.220 | 4.340 | 4.190 | 4.220 | 4.220 | 21,916,500 |
| 2026-10-14 | 4.390 | 4.400 | 4.280 | 4.300 | 4.300 | 19,117,703 |
| 2026-10-13 | 4.340 | 4.440 | 4.280 | 4.380 | 4.380 | 29,954,076 |
| 2026-10-12 | 4.350 | 4.400 | 4.310 | 4.380 | 4.380 | 20,925,301 |
| 2026-10-09 | 4.290 | 4.400 | 4.210 | 4.370 | 4.370 | 26,979,119 |
| 2026-10-08 | 4.350 | 4.390 | 4.240 | 4.300 | 4.300 | 18,363,863 |
| 2026-09-30 | 4.350 | 4.360 | 4.280 | 4.330 | 4.330 | 16,892,000 |
| 2026-09-29 | 4.280 | 4.370 | 4.260 | 4.330 | 4.330 | 21,264,877 |
| 2026-09-28 | 4.330 | 4.360 | 4.210 | 4.280 | 4.280 | 20,447,455 |
| 2026-09-24 | 4.370 | 4.420 | 4.320 | 4.340 | 4.340 | 18,777,316 |
| 2026-09-23 | 4.550 | 4.550 | 4.400 | 4.410 | 4.410 | 28,292,900 |
Page 1 of 1 · 17 trading days
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.