Huafa Industrial Co Ltd Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.940	11.150	10.700	10.780	10.780	43,033,775
2023-07-31	10.850	11.480	10.750	10.990	10.990	54,800,265
2023-07-28	10.160	10.880	10.080	10.640	10.640	39,970,835
2023-07-27	10.150	10.230	10.000	10.130	10.130	26,571,480
2023-07-26	10.150	10.400	10.020	10.260	10.260	38,420,873
2023-07-25	9.600	10.170	9.600	10.150	10.150	53,818,602
2023-07-24	9.310	9.370	9.070	9.270	9.270	16,988,700
2023-07-21	9.310	9.370	9.230	9.280	9.280	15,766,548
2023-07-20	9.280	9.540	9.170	9.300	9.300	21,392,201
2023-07-19	9.160	9.310	9.110	9.280	9.280	15,911,394
2023-07-18	8.890	9.360	8.820	9.250	9.250	29,661,568
2023-07-17	9.030	9.080	8.830	8.910	8.910	12,137,738
2023-07-14	9.130	9.140	9.010	9.020	9.020	9,696,244
2023-07-13	8.980	9.150	8.960	9.100	9.100	11,628,634
2023-07-12	9.120	9.150	8.910	8.980	8.980	19,616,699
2023-07-11	9.220	9.300	9.060	9.090	9.090	17,929,243
2023-07-10	9.290	9.310	9.110	9.160	9.160	14,904,109
2023-07-07	9.400	9.480	9.230	9.280	9.280	12,256,856
2023-07-06	9.440	9.530	9.310	9.430	9.430	21,198,386
2023-07-05	9.250	9.520	9.210	9.420	9.420	22,635,678
2023-07-04	9.690	9.700	9.120	9.280	9.280	46,589,694
2023-07-03	9.830	9.920	9.640	9.650	9.650	22,481,900
2023-06-30	9.980	10.220	9.850	9.850	9.850	12,261,139
2023-06-29	10.040	10.080	9.850	10.000	10.000	13,319,500
2023-06-28	10.090	10.120	9.770	10.030	10.030	19,064,200
2023-06-27	9.630	10.130	9.550	10.060	10.060	32,592,684
2023-06-26	9.840	9.910	9.550	9.590	9.590	21,818,736
2023-06-21	10.100	10.180	9.860	9.900	9.900	14,266,020
2023-06-20	10.300	10.360	10.080	10.100	10.100	29,763,651
2023-06-19	10.360	10.440	10.160	10.370	10.370	21,048,600
2023-06-16	10.580	10.660	10.310	10.350	10.350	26,213,794
2023-06-15	10.560	10.720	10.470	10.590	10.590	11,062,004
2023-06-14	10.900	10.970	10.480	10.530	10.530	24,770,574
2023-06-13	10.790	11.070	10.650	10.810	10.810	27,206,446
2023-06-12	10.440	10.940	10.430	10.760	10.760	22,957,151
2023-06-09	10.600	10.630	10.390	10.480	10.480	18,775,552
2023-06-08	10.280	10.730	10.100	10.600	10.600	31,156,460
2023-06-07	10.260	10.580	10.180	10.290	10.290	24,340,105
2023-06-06	10.030	10.550	10.020	10.160	10.160	32,174,091
2023-06-05	10.010	10.120	9.700	10.080	10.080	28,427,041
2023-06-02	9.750	10.270	9.670	10.170	10.170	30,876,834
2023-06-01	9.820	9.870	9.590	9.700	9.700	13,664,507
2023-05-31	10.000	10.140	9.810	9.850	9.850	14,274,889
2023-05-30	9.730	10.080	9.500	10.030	10.030	26,422,305
2023-05-29	9.710	9.980	9.610	9.780	9.780	12,826,684
2023-05-26	9.510	9.800	9.480	9.710	9.710	16,131,339
2023-05-25	9.650	9.740	9.370	9.510	9.510	25,546,761
2023-05-24	9.900	9.900	9.610	9.660	9.660	20,595,336
2023-05-23	10.080	10.120	9.850	9.940	9.940	19,361,187
2023-05-22	10.010	10.150	9.900	10.070	10.070	17,386,617
2023-05-19	10.220	10.270	9.990	10.060	10.060	15,874,690
2023-05-18	10.190	10.380	10.150	10.240	10.240	10,399,053
2023-05-17	10.400	10.530	10.130	10.180	10.180	15,033,182
2023-05-16	10.310	10.700	10.280	10.470	10.470	18,756,382
2023-05-15	10.160	10.380	10.060	10.330	10.330	14,500,171
2023-05-12	10.260	10.460	10.190	10.240	10.240	14,058,680
2023-05-11	10.430	10.500	10.270	10.320	10.320	13,490,072
2023-05-10	10.600	10.690	10.360	10.450	10.450	23,525,716
2023-05-09	10.520	10.930	10.420	10.510	10.510	34,505,831
2023-05-08	10.600	10.670	10.110	10.540	10.540	32,129,260

← NewerPage 14 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.