Huafa Industrial Co Ltd Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.400	8.400	8.230	8.260	8.260	19,456,480
2023-10-31	8.520	8.570	8.260	8.400	8.400	30,848,128
2023-10-30	8.520	8.580	8.380	8.510	8.510	22,721,300
2023-10-27	8.500	8.600	8.480	8.560	8.560	17,947,266
2023-10-26	8.570	8.640	8.490	8.500	8.500	15,604,371
2023-10-25	8.770	8.930	8.500	8.630	8.630	21,559,600
2023-10-24	8.650	8.780	8.580	8.750	8.750	17,508,696
2023-10-23	8.620	8.720	8.400	8.560	8.560	22,224,531
2023-10-20	8.680	8.810	8.580	8.680	8.680	19,891,760
2023-10-19	8.720	8.770	8.620	8.730	8.730	28,795,896
2023-10-18	8.930	8.950	8.680	8.730	8.730	19,664,114
2023-10-17	9.100	9.100	8.870	8.960	8.960	22,453,900
2023-10-16	8.970	9.320	8.930	9.130	9.130	46,696,849
2023-10-13	8.910	9.040	8.860	8.980	8.980	23,344,719
2023-10-12	9.220	9.260	8.800	8.980	8.980	49,478,046
2023-10-11	9.200	9.360	9.040	9.350	9.350	34,017,529
2023-10-10	9.270	9.320	9.100	9.170	9.170	19,570,020
2023-10-09	9.550	9.560	9.230	9.260	9.260	27,960,275
2023-09-28	9.470	9.650	9.430	9.580	9.580	20,275,000
2023-09-27	9.510	9.580	9.370	9.480	9.480	21,048,900
2023-09-26	9.420	9.470	9.350	9.390	9.390	13,028,561
2023-09-25	9.550	9.560	9.400	9.450	9.450	14,294,980
2023-09-22	9.500	9.610	9.480	9.590	9.590	15,865,518
2023-09-21	9.700	9.780	9.530	9.560	9.560	16,843,478
2023-09-20	9.690	9.760	9.630	9.660	9.660	10,992,640
2023-09-19	9.650	9.740	9.590	9.650	9.650	11,906,297
2023-09-18	9.680	9.730	9.560	9.690	9.690	19,209,040
2023-09-15	9.880	9.930	9.730	9.770	9.770	16,621,809
2023-09-14	9.800	9.900	9.730	9.800	9.800	18,950,694
2023-09-13	9.760	9.820	9.690	9.780	9.780	19,593,643
2023-09-12	9.900	9.910	9.730	9.740	9.740	18,108,135
2023-09-11	9.970	9.990	9.680	9.900	9.900	22,598,394
2023-09-08	10.000	10.150	9.840	9.950	9.950	15,296,097
2023-09-07	10.220	10.350	10.060	10.060	10.060	20,764,775
2023-09-06	10.060	10.300	9.780	10.240	10.240	36,042,800
2023-09-05	10.500	10.550	10.090	10.120	10.120	26,084,454
2023-09-04	10.820	11.060	10.500	10.570	10.570	37,695,367
2023-09-01	10.700	10.860	10.320	10.690	10.690	34,523,346
2023-08-31	11.410	11.410	10.480	10.490	10.490	52,272,192
2023-08-30	11.450	11.660	11.270	11.400	11.400	30,418,112
2023-08-29	10.750	11.390	10.720	11.260	11.260	39,466,842
2023-08-28	11.410	11.470	10.690	10.860	10.860	44,979,416
2023-08-25	10.180	10.800	10.130	10.520	10.520	31,692,349
2023-08-24	10.200	10.310	10.010	10.100	10.100	24,010,065
2023-08-23	10.450	10.460	10.110	10.150	10.150	19,880,603
2023-08-22	10.500	10.560	10.290	10.400	10.400	14,112,609
2023-08-21	10.770	10.830	10.430	10.430	10.430	20,047,540
2023-08-18	10.710	11.060	10.710	10.760	10.760	25,635,914
2023-08-17	10.660	10.850	10.580	10.700	10.700	18,155,960
2023-08-16	10.550	10.940	10.480	10.740	10.740	21,194,893
2023-08-15	10.670	10.820	10.450	10.550	10.550	19,512,620
2023-08-14	10.540	10.720	10.450	10.660	10.660	19,123,312
2023-08-11	10.730	11.000	10.730	10.790	10.790	23,249,283
2023-08-10	10.720	10.890	10.620	10.810	10.810	12,731,307
2023-08-09	10.530	10.880	10.400	10.710	10.710	27,005,784
2023-08-08	10.550	10.650	10.450	10.490	10.490	19,240,751
2023-08-07	10.730	10.880	10.480	10.540	10.540	36,501,139
2023-08-04	11.180	11.290	10.880	10.920	10.920	20,828,600
2023-08-03	10.800	11.100	10.710	11.070	11.070	31,492,964
2023-08-02	10.870	11.080	10.800	10.910	10.910	26,041,215

← NewerPage 13 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.