Huafon Microfibre Shanghai Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-22	4.780	4.850	4.550	4.570	4.570	46,340,695
2026-09-21	4.450	4.680	4.410	4.660	4.660	57,644,020
2026-09-18	4.380	4.470	4.380	4.430	4.430	26,594,809
2026-09-17	4.340	4.370	4.280	4.360	4.360	19,876,797
2026-09-16	4.320	4.400	4.280	4.360	4.360	22,495,635
2026-09-15	4.440	4.480	4.330	4.350	4.350	21,435,500
2026-09-14	4.430	4.490	4.390	4.450	4.450	22,568,596
2026-09-11	4.530	4.550	4.360	4.440	4.440	37,419,379
2026-09-10	4.640	4.640	4.560	4.580	4.580	28,296,527
2026-09-09	4.760	4.790	4.620	4.670	4.670	37,326,625
2026-09-08	4.690	4.820	4.620	4.750	4.750	50,365,969
2026-09-07	4.790	4.860	4.670	4.680	4.680	62,732,492
2026-09-04	4.860	5.200	4.830	4.870	4.870	105,029,484
2026-09-03	4.830	4.870	4.710	4.720	4.720	36,504,023
2026-09-02	4.870	4.880	4.730	4.820	4.820	52,051,859
2026-09-01	4.700	4.950	4.690	4.910	4.910	70,289,406
2026-08-31	4.710	4.770	4.590	4.680	4.680	49,660,840
2026-08-28	4.850	4.890	4.770	4.780	4.780	56,392,770
2026-08-27	4.760	4.910	4.760	4.860	4.860	88,717,508
2026-08-26	4.750	4.910	4.680	4.840	4.840	102,300,750
2026-08-25	4.550	4.990	4.510	4.910	4.910	144,211,547
2026-08-24	4.480	4.750	4.460	4.640	4.640	121,150,000
2026-08-21	4.270	4.940	4.210	4.530	4.530	139,432,312
2026-08-20	4.160	4.280	4.130	4.230	4.230	21,595,645
2026-08-19	4.230	4.250	4.100	4.120	4.120	19,083,416
2026-08-18	4.350	4.350	4.200	4.240	4.240	22,289,428
2026-08-17	4.320	4.380	4.260	4.340	4.340	22,346,623
2026-08-14	4.390	4.430	4.320	4.320	4.320	15,773,200
2026-08-13	4.440	4.500	4.360	4.370	4.370	26,257,697
2026-08-12	4.430	4.450	4.380	4.420	4.420	18,286,656
2026-08-11	4.440	4.460	4.380	4.430	4.430	16,629,600
2026-08-10	4.400	4.460	4.370	4.430	4.430	22,018,736
2026-08-07	4.540	4.550	4.360	4.410	4.410	36,645,527
2026-08-06	4.450	4.650	4.450	4.540	4.540	42,810,402
2026-08-05	4.510	4.580	4.460	4.500	4.500	26,640,328
2026-08-04	4.510	4.570	4.470	4.510	4.510	31,757,662
2026-08-03	4.390	4.510	4.360	4.500	4.500	27,103,721
2026-07-31	4.310	4.420	4.270	4.390	4.390	33,684,508
2026-07-30	4.210	4.390	4.200	4.320	4.320	37,389,488
2026-07-29	4.150	4.280	4.130	4.250	4.250	35,126,625
2026-07-28	4.050	4.150	4.020	4.150	4.150	31,873,100
2026-07-27	3.930	4.090	3.890	4.070	4.070	28,545,855
2026-07-24	4.030	4.050	3.920	3.920	3.920	19,819,660

Page 1 of 1 · 60 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.