Huafa Industrial Co Ltd Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.700	6.980	6.690	6.970	6.970	39,303,533
2024-01-24	6.470	6.660	6.430	6.660	6.660	23,869,232
2024-01-23	6.210	6.500	6.210	6.460	6.460	29,390,171
2024-01-22	6.610	6.670	6.230	6.250	6.250	35,646,490
2024-01-19	6.630	6.830	6.580	6.640	6.640	23,660,948
2024-01-18	6.710	6.750	6.470	6.660	6.660	27,507,707
2024-01-17	6.880	6.900	6.730	6.730	6.730	13,634,482
2024-01-16	7.040	7.080	6.830	6.940	6.940	16,584,311
2024-01-15	6.900	7.140	6.800	7.040	7.040	24,816,486
2024-01-12	6.820	6.950	6.790	6.880	6.880	19,315,235
2024-01-11	6.870	6.980	6.800	6.830	6.830	21,196,310
2024-01-10	6.820	6.940	6.760	6.870	6.870	13,273,653
2024-01-09	6.800	6.900	6.740	6.830	6.830	12,934,600
2024-01-08	6.970	7.020	6.810	6.810	6.810	17,648,180
2024-01-05	6.770	7.100	6.750	6.960	6.960	40,679,825
2024-01-04	6.950	6.950	6.720	6.760	6.760	24,738,942
2024-01-03	6.980	7.040	6.840	6.900	6.900	25,658,127
2024-01-02	7.210	7.230	6.950	6.950	6.950	27,815,973
2023-12-29	7.260	7.360	7.190	7.210	7.210	14,344,740
2023-12-28	7.050	7.340	7.010	7.270	7.270	21,575,640
2023-12-27	7.100	7.130	7.020	7.050	7.050	9,660,785
2023-12-26	7.200	7.250	7.050	7.080	7.080	14,329,405
2023-12-25	7.180	7.350	7.160	7.200	7.200	19,850,080
2023-12-22	7.230	7.330	7.160	7.180	7.180	20,353,462
2023-12-21	7.120	7.250	7.110	7.240	7.240	14,035,571
2023-12-20	7.200	7.250	7.150	7.160	7.160	15,832,900
2023-12-19	7.280	7.350	7.150	7.220	7.220	15,012,960
2023-12-18	7.380	7.520	7.280	7.300	7.300	25,202,308
2023-12-15	7.320	7.500	7.320	7.410	7.410	32,133,397
2023-12-14	7.250	7.350	7.220	7.300	7.300	16,711,506
2023-12-13	7.420	7.420	7.180	7.200	7.200	18,781,777
2023-12-12	7.230	7.460	7.200	7.450	7.450	23,104,715
2023-12-11	7.210	7.240	7.080	7.210	7.210	22,661,680
2023-12-08	7.400	7.450	7.270	7.270	7.270	14,687,589
2023-12-07	7.400	7.480	7.350	7.430	7.430	13,727,866
2023-12-06	7.230	7.460	7.220	7.400	7.400	20,564,326
2023-12-05	7.360	7.410	7.250	7.250	7.250	15,382,577
2023-12-04	7.450	7.480	7.270	7.400	7.400	24,272,740
2023-12-01	7.500	7.520	7.370	7.450	7.450	21,574,018
2023-11-30	7.470	7.550	7.450	7.490	7.490	19,371,389
2023-11-29	7.860	7.890	7.430	7.470	7.470	47,909,180
2023-11-28	8.030	8.050	7.850	7.870	7.870	21,528,200
2023-11-27	8.290	8.320	8.010	8.030	8.030	24,487,000
2023-11-24	8.360	8.530	8.280	8.340	8.340	26,759,492
2023-11-23	8.100	8.530	8.080	8.360	8.360	53,999,915
2023-11-22	8.090	8.310	8.030	8.040	8.040	27,988,200
2023-11-21	7.890	8.260	7.870	8.140	8.140	41,552,449
2023-11-20	7.960	7.980	7.830	7.850	7.850	16,659,200
2023-11-17	7.930	8.020	7.880	7.910	7.910	14,287,913
2023-11-16	7.990	8.070	7.770	8.000	8.000	23,776,263
2023-11-15	8.260	8.270	7.960	8.000	8.000	33,643,736
2023-11-14	8.080	8.230	8.080	8.140	8.140	15,320,829
2023-11-13	8.140	8.150	8.000	8.080	8.080	11,393,114
2023-11-10	8.220	8.260	8.070	8.100	8.100	19,914,322
2023-11-09	8.370	8.450	8.250	8.280	8.280	14,942,901
2023-11-08	8.300	8.440	8.210	8.350	8.350	17,365,183
2023-11-07	8.300	8.550	8.260	8.300	8.300	22,490,462
2023-11-06	8.090	8.420	8.060	8.330	8.330	31,606,773
2023-11-03	8.160	8.210	8.000	8.040	8.040	25,053,200
2023-11-02	8.220	8.260	8.160	8.190	8.190	14,546,033

← NewerPage 12 of 21 · 1,212 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.