Huafa Industrial Co Ltd Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.080	10.920	10.010	10.780	10.780	54,822,513
2023-05-04	10.480	10.520	10.100	10.180	10.180	28,136,788
2023-04-28	10.700	10.750	10.320	10.610	10.610	27,683,022
2023-04-27	11.260	11.290	11.010	11.070	10.700	22,719,097
2023-04-26	11.150	11.380	10.870	11.290	10.913	21,121,409
2023-04-25	11.380	11.550	11.130	11.280	10.903	15,182,316
2023-04-24	11.360	11.460	11.200	11.280	10.903	21,702,023
2023-04-21	11.640	11.910	11.420	11.490	11.106	25,643,409
2023-04-20	11.490	11.660	11.360	11.590	11.203	17,595,090
2023-04-19	11.760	11.760	11.310	11.550	11.164	32,028,802
2023-04-18	12.060	12.130	11.690	11.780	11.386	28,197,554
2023-04-17	12.030	12.200	11.950	12.130	11.725	14,701,698
2023-04-14	12.220	12.250	11.900	12.090	11.686	17,202,225
2023-04-13	12.310	12.370	12.000	12.150	11.744	31,883,780
2023-04-12	12.550	12.670	12.210	12.410	11.995	24,910,520
2023-04-11	12.220	12.500	12.150	12.450	12.034	30,652,440
2023-04-10	12.170	12.480	12.070	12.390	11.976	34,406,676
2023-04-07	11.600	12.670	11.590	12.180	11.773	61,737,536
2023-04-06	11.340	11.630	11.260	11.530	11.145	19,866,866
2023-04-04	11.590	11.800	11.270	11.340	10.961	37,043,028
2023-04-03	10.800	11.720	10.800	11.650	11.261	50,684,704
2023-03-31	10.950	11.050	10.780	10.780	10.420	18,713,355
2023-03-30	10.880	10.880	10.430	10.710	10.352	23,228,006
2023-03-29	10.720	10.870	10.630	10.770	10.410	13,527,020
2023-03-28	10.860	11.060	10.460	10.670	10.313	31,006,899
2023-03-27	10.360	11.000	10.310	10.920	10.555	29,158,303
2023-03-24	10.390	10.570	10.190	10.430	10.081	22,565,133
2023-03-23	10.390	10.540	10.230	10.350	10.004	28,512,105
2023-03-22	10.440	10.700	10.370	10.390	10.043	17,510,088
2023-03-21	10.610	10.710	10.300	10.420	10.072	24,076,075
2023-03-20	10.810	10.990	10.480	10.540	10.188	25,948,058
2023-03-17	10.950	11.120	10.680	10.730	10.371	26,539,195
2023-03-16	10.800	11.250	10.720	10.880	10.516	27,559,811
2023-03-15	10.600	10.960	10.590	10.870	10.507	18,836,676
2023-03-14	10.710	10.870	10.500	10.540	10.188	19,645,998
2023-03-13	10.610	10.940	10.610	10.790	10.429	20,829,381
2023-03-10	10.700	10.820	10.560	10.710	10.352	18,624,092
2023-03-09	10.930	10.950	10.680	10.870	10.507	11,803,425
2023-03-08	10.850	10.990	10.650	10.870	10.507	19,129,303
2023-03-07	10.990	11.150	10.800	10.880	10.516	20,363,421
2023-03-06	11.220	11.300	10.830	10.990	10.623	44,112,043
2023-03-03	11.600	11.620	11.220	11.270	10.893	31,616,807
2023-03-02	11.650	11.920	11.410	11.640	11.251	46,670,360
2023-03-01	11.150	11.740	11.050	11.660	11.270	58,212,162
2023-02-28	10.800	11.180	10.580	11.160	10.787	44,587,749
2023-02-27	10.310	10.960	10.270	10.840	10.478	49,154,584
2023-02-24	10.600	10.610	10.190	10.300	9.956	20,086,083
2023-02-23	10.400	10.630	10.400	10.480	10.130	17,865,367
2023-02-22	10.300	10.510	10.300	10.450	10.101	20,182,412
2023-02-21	10.550	10.670	10.340	10.480	10.130	30,523,812
2023-02-20	10.170	10.650	10.160	10.290	9.946	35,476,118
2023-02-17	10.030	10.320	9.980	10.220	9.878	25,477,839
2023-02-16	10.030	10.240	9.980	10.060	9.724	27,908,336
2023-02-15	10.310	10.350	9.950	9.980	9.646	31,190,427
2023-02-14	10.190	10.360	10.150	10.300	9.956	27,151,346
2023-02-13	10.150	10.240	9.920	10.120	9.782	35,848,142
2023-02-10	9.880	10.300	9.810	10.170	9.830	36,384,109
2023-02-09	9.890	10.100	9.750	9.900	9.569	29,548,928
2023-02-08	9.700	10.080	9.660	9.860	9.530	48,801,155
2023-02-07	9.300	9.870	9.260	9.650	9.328	47,961,943

← NewerPage 15 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.