Huafa Industrial Co Ltd Zhuhai historical data

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

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

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.