Huafa Industrial Co Ltd Zhuhai historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.820 | 5.830 | 5.690 | 5.720 | 5.720 | 18,910,917 |
| 2024-07-26 | 5.810 | 5.940 | 5.800 | 5.830 | 5.830 | 19,281,560 |
| 2024-07-25 | 5.750 | 5.950 | 5.710 | 5.810 | 5.810 | 23,016,115 |
| 2024-07-24 | 5.980 | 6.000 | 5.750 | 5.780 | 5.780 | 29,895,555 |
| 2024-07-23 | 6.080 | 6.130 | 5.970 | 5.980 | 5.980 | 25,151,846 |
| 2024-07-22 | 6.150 | 6.210 | 5.990 | 6.090 | 6.090 | 21,759,046 |
| 2024-07-19 | 6.250 | 6.270 | 6.040 | 6.140 | 6.140 | 37,307,180 |
| 2024-07-18 | 6.260 | 6.350 | 6.140 | 6.310 | 6.310 | 28,471,024 |
| 2024-07-17 | 6.200 | 6.430 | 6.200 | 6.280 | 6.280 | 30,902,621 |
| 2024-07-16 | 6.280 | 6.360 | 6.190 | 6.220 | 6.220 | 26,159,004 |
| 2024-07-15 | 6.350 | 6.370 | 6.230 | 6.310 | 6.310 | 27,344,503 |
| 2024-07-12 | 6.040 | 6.580 | 6.030 | 6.400 | 6.400 | 79,640,022 |
| 2024-07-11 | 6.000 | 6.060 | 5.890 | 6.030 | 6.030 | 32,399,400 |
| 2024-07-10 | 5.940 | 6.070 | 5.820 | 5.940 | 5.940 | 22,199,986 |
| 2024-07-09 | 5.980 | 6.090 | 5.850 | 6.000 | 6.000 | 29,876,000 |
| 2024-07-08 | 6.100 | 6.210 | 5.950 | 5.980 | 5.980 | 31,909,649 |
| 2024-07-05 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 0 |
| 2024-07-04 | 6.970 | 7.000 | 6.720 | 6.740 | 6.740 | 31,820,741 |
| 2024-07-03 | 6.980 | 7.190 | 6.850 | 7.030 | 7.030 | 44,897,981 |
| 2024-07-02 | 7.060 | 7.270 | 6.920 | 6.980 | 6.980 | 62,437,097 |
| 2024-07-01 | 6.510 | 7.150 | 6.510 | 7.150 | 7.150 | 60,632,938 |
| 2024-06-28 | 6.550 | 6.640 | 6.490 | 6.500 | 6.500 | 23,698,827 |
| 2024-06-27 | 6.700 | 6.800 | 6.580 | 6.600 | 6.600 | 20,056,000 |
| 2024-06-26 | 6.710 | 6.740 | 6.600 | 6.700 | 6.700 | 19,832,862 |
| 2024-06-25 | 6.650 | 6.850 | 6.600 | 6.760 | 6.760 | 29,768,454 |
| 2024-06-24 | 6.750 | 6.760 | 6.590 | 6.640 | 6.640 | 22,034,680 |
| 2024-06-21 | 6.750 | 6.850 | 6.740 | 6.820 | 6.820 | 17,149,793 |
| 2024-06-20 | 6.830 | 6.830 | 6.600 | 6.710 | 6.710 | 38,650,921 |
| 2024-06-19 | 6.950 | 6.970 | 6.830 | 6.840 | 6.840 | 24,539,576 |
| 2024-06-18 | 6.940 | 7.020 | 6.910 | 6.960 | 6.960 | 23,093,084 |
| 2024-06-17 | 7.100 | 7.140 | 6.910 | 6.970 | 6.970 | 28,560,102 |
| 2024-06-14 | 7.070 | 7.290 | 7.030 | 7.170 | 7.170 | 31,519,135 |
| 2024-06-13 | 7.200 | 7.250 | 7.030 | 7.090 | 7.090 | 27,432,167 |
| 2024-06-12 | 7.250 | 7.310 | 7.120 | 7.170 | 7.170 | 25,892,874 |
| 2024-06-11 | 7.440 | 7.500 | 7.260 | 7.280 | 7.280 | 32,630,253 |
| 2024-06-07 | 7.250 | 7.510 | 7.220 | 7.440 | 7.440 | 50,339,277 |
| 2024-06-06 | 7.260 | 7.350 | 7.150 | 7.250 | 7.250 | 31,584,119 |
| 2024-06-05 | 7.480 | 7.520 | 7.250 | 7.280 | 7.280 | 44,059,943 |
| 2024-06-04 | 7.230 | 7.710 | 7.110 | 7.550 | 7.550 | 79,524,462 |
| 2024-06-03 | 7.100 | 7.300 | 7.020 | 7.230 | 7.230 | 53,631,003 |
| 2024-05-31 | 7.010 | 7.230 | 7.000 | 7.150 | 7.150 | 48,013,933 |
| 2024-05-30 | 7.100 | 7.130 | 6.930 | 7.000 | 7.000 | 38,731,889 |
| 2024-05-29 | 7.050 | 7.230 | 7.050 | 7.150 | 7.150 | 48,020,452 |
| 2024-05-28 | 7.500 | 7.560 | 7.030 | 7.090 | 7.090 | 74,369,518 |
| 2024-05-27 | 7.270 | 7.360 | 7.050 | 7.280 | 7.280 | 67,510,443 |
| 2024-05-24 | 7.500 | 7.500 | 7.250 | 7.290 | 7.290 | 87,782,463 |
| 2024-05-23 | 7.540 | 7.630 | 7.440 | 7.570 | 7.570 | 92,627,045 |
| 2024-05-22 | 7.710 | 8.050 | 7.580 | 7.710 | 7.710 | 130,504,780 |
| 2024-05-21 | 7.700 | 7.860 | 7.620 | 7.710 | 7.710 | 91,706,996 |
| 2024-05-20 | 7.980 | 7.990 | 7.660 | 7.720 | 7.720 | 170,497,902 |
| 2024-05-17 | 7.380 | 8.070 | 7.220 | 8.070 | 8.070 | 232,532,881 |
| 2024-05-16 | 6.980 | 7.550 | 6.910 | 7.340 | 7.340 | 150,517,770 |
| 2024-05-15 | 6.610 | 7.220 | 6.610 | 7.000 | 7.000 | 131,603,058 |
| 2024-05-14 | 6.590 | 6.740 | 6.530 | 6.660 | 6.660 | 76,647,630 |
| 2024-05-13 | 6.370 | 6.690 | 6.310 | 6.600 | 6.600 | 106,090,566 |
| 2024-05-10 | 6.210 | 6.590 | 6.110 | 6.480 | 6.480 | 133,963,029 |
| 2024-05-09 | 6.100 | 6.270 | 6.060 | 6.190 | 6.190 | 64,618,676 |
| 2024-05-08 | 6.310 | 6.330 | 6.030 | 6.060 | 6.060 | 90,810,319 |
| 2024-05-07 | 6.310 | 6.470 | 6.180 | 6.380 | 6.380 | 92,133,027 |
| 2024-05-06 | 6.440 | 6.570 | 6.310 | 6.330 | 6.330 | 106,702,942 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-28 | 0.3700 CNY |
| 2022-05-20 | 0.4600 CNY |
| 2021-07-05 | 0.4500 CNY |
| 2020-07-08 | 0.4000 CNY |
| 2019-11-07 | 0.2000 CNY |
| 2019-07-05 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.