Huafa Industrial Co Ltd Zhuhai historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.480 | 6.480 | 6.250 | 6.270 | 6.270 | 55,359,130 |
| 2024-04-29 | 6.280 | 6.660 | 6.170 | 6.540 | 6.540 | 102,954,904 |
| 2024-04-26 | 6.140 | 6.320 | 5.840 | 6.260 | 6.260 | 63,370,319 |
| 2024-04-25 | 6.020 | 6.220 | 5.960 | 6.190 | 6.190 | 31,209,747 |
| 2024-04-24 | 5.990 | 6.030 | 5.840 | 6.020 | 6.020 | 27,860,505 |
| 2024-04-23 | 6.010 | 6.090 | 5.960 | 5.990 | 5.990 | 24,060,240 |
| 2024-04-22 | 6.190 | 6.270 | 6.030 | 6.030 | 6.030 | 35,732,231 |
| 2024-04-19 | 6.280 | 6.350 | 6.180 | 6.190 | 6.190 | 25,514,792 |
| 2024-04-18 | 6.260 | 6.380 | 6.170 | 6.310 | 6.310 | 30,289,731 |
| 2024-04-17 | 6.220 | 6.330 | 6.200 | 6.280 | 6.280 | 34,305,382 |
| 2024-04-16 | 6.240 | 6.380 | 6.180 | 6.240 | 6.240 | 32,205,302 |
| 2024-04-15 | 6.240 | 6.370 | 6.110 | 6.310 | 6.310 | 34,090,653 |
| 2024-04-12 | 6.360 | 6.420 | 6.200 | 6.220 | 6.220 | 28,927,022 |
| 2024-04-11 | 6.420 | 6.480 | 6.320 | 6.390 | 6.390 | 26,982,895 |
| 2024-04-10 | 6.720 | 6.750 | 6.420 | 6.470 | 6.470 | 27,377,478 |
| 2024-04-09 | 6.680 | 6.760 | 6.660 | 6.730 | 6.730 | 20,473,665 |
| 2024-04-08 | 6.980 | 7.000 | 6.670 | 6.680 | 6.680 | 44,240,350 |
| 2024-04-03 | 7.110 | 7.120 | 7.020 | 7.040 | 7.040 | 27,832,179 |
| 2024-04-02 | 7.110 | 7.210 | 6.970 | 7.110 | 7.110 | 41,747,007 |
| 2024-04-01 | 7.100 | 7.240 | 7.060 | 7.130 | 7.130 | 49,278,878 |
| 2024-03-29 | 7.090 | 7.140 | 7.040 | 7.060 | 7.060 | 12,905,161 |
| 2024-03-28 | 7.170 | 7.230 | 7.080 | 7.140 | 7.140 | 30,617,070 |
| 2024-03-27 | 7.200 | 7.270 | 7.130 | 7.160 | 7.160 | 33,216,804 |
| 2024-03-26 | 7.220 | 7.290 | 7.120 | 7.250 | 7.250 | 48,788,261 |
| 2024-03-25 | 6.810 | 7.350 | 6.750 | 7.220 | 7.220 | 79,757,649 |
| 2024-03-22 | 6.770 | 6.870 | 6.710 | 6.810 | 6.810 | 25,149,262 |
| 2024-03-21 | 6.710 | 6.910 | 6.700 | 6.810 | 6.810 | 26,595,297 |
| 2024-03-20 | 6.800 | 6.830 | 6.700 | 6.730 | 6.730 | 27,053,347 |
| 2024-03-19 | 6.810 | 6.890 | 6.800 | 6.820 | 6.820 | 22,106,603 |
| 2024-03-18 | 6.980 | 6.980 | 6.790 | 6.840 | 6.840 | 32,079,602 |
| 2024-03-15 | 7.000 | 7.160 | 6.890 | 7.000 | 7.000 | 32,664,504 |
| 2024-03-14 | 6.870 | 7.060 | 6.850 | 7.010 | 7.010 | 37,348,542 |
| 2024-03-13 | 6.950 | 6.980 | 6.770 | 6.890 | 6.890 | 46,085,786 |
| 2024-03-12 | 6.590 | 7.180 | 6.550 | 7.060 | 7.060 | 106,764,820 |
| 2024-03-11 | 6.360 | 6.590 | 6.340 | 6.580 | 6.580 | 49,164,664 |
| 2024-03-08 | 6.500 | 6.520 | 6.290 | 6.350 | 6.350 | 43,099,443 |
| 2024-03-07 | 6.550 | 6.590 | 6.490 | 6.500 | 6.500 | 31,091,500 |
| 2024-03-06 | 6.590 | 6.630 | 6.480 | 6.570 | 6.570 | 31,393,775 |
| 2024-03-05 | 6.700 | 6.740 | 6.520 | 6.600 | 6.600 | 45,752,973 |
| 2024-03-04 | 6.950 | 6.960 | 6.640 | 6.780 | 6.780 | 48,989,283 |
| 2024-03-01 | 7.200 | 7.210 | 6.900 | 6.990 | 6.990 | 47,301,273 |
| 2024-02-29 | 7.130 | 7.220 | 7.080 | 7.220 | 7.220 | 31,642,965 |
| 2024-02-28 | 7.190 | 7.380 | 7.130 | 7.160 | 7.160 | 36,611,099 |
| 2024-02-27 | 7.090 | 7.190 | 7.010 | 7.180 | 7.180 | 22,362,099 |
| 2024-02-26 | 7.220 | 7.230 | 7.020 | 7.120 | 7.120 | 30,444,442 |
| 2024-02-23 | 7.240 | 7.370 | 7.140 | 7.260 | 7.260 | 26,973,817 |
| 2024-02-22 | 7.280 | 7.390 | 7.190 | 7.260 | 7.260 | 28,042,505 |
| 2024-02-21 | 7.220 | 7.580 | 7.120 | 7.370 | 7.370 | 48,017,529 |
| 2024-02-20 | 7.140 | 7.460 | 7.140 | 7.370 | 7.370 | 47,112,378 |
| 2024-02-19 | 7.530 | 7.530 | 6.910 | 7.150 | 7.150 | 50,647,213 |
| 2024-02-08 | 7.190 | 7.630 | 7.190 | 7.310 | 7.310 | 42,886,097 |
| 2024-02-07 | 6.810 | 7.200 | 6.730 | 7.200 | 7.200 | 44,928,384 |
| 2024-02-06 | 6.310 | 6.880 | 6.150 | 6.790 | 6.790 | 35,569,755 |
| 2024-02-05 | 6.650 | 6.650 | 6.210 | 6.430 | 6.430 | 44,464,483 |
| 2024-02-02 | 6.540 | 6.900 | 6.450 | 6.680 | 6.680 | 42,929,087 |
| 2024-02-01 | 6.550 | 6.780 | 6.500 | 6.550 | 6.550 | 33,909,936 |
| 2024-01-31 | 6.830 | 7.060 | 6.650 | 6.660 | 6.660 | 51,611,671 |
| 2024-01-30 | 7.780 | 7.780 | 6.880 | 6.890 | 6.890 | 77,658,643 |
| 2024-01-29 | 7.430 | 7.580 | 7.210 | 7.280 | 7.280 | 55,050,754 |
| 2024-01-26 | 6.980 | 7.300 | 6.980 | 7.180 | 7.180 | 44,885,287 |
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.