Huafa Industrial Co Ltd Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.300	9.350	9.180	9.290	8.980	22,200,591
2023-02-03	9.670	9.670	9.300	9.360	9.047	29,607,179
2023-02-02	9.410	9.740	9.370	9.670	9.347	43,590,267
2023-02-01	9.500	9.550	9.220	9.410	9.096	52,678,421
2023-01-31	9.060	9.360	9.050	9.330	9.018	42,110,854
2023-01-30	9.600	9.600	9.050	9.080	8.777	51,154,802
2023-01-20	9.380	9.500	9.190	9.440	9.125	46,200,718
2023-01-19	9.600	9.650	9.440	9.560	9.241	26,385,246
2023-01-18	9.880	10.000	9.620	9.630	9.308	23,773,824
2023-01-17	10.050	10.100	9.810	9.830	9.501	24,931,013
2023-01-16	10.050	10.150	9.840	10.050	9.714	32,293,823
2023-01-13	9.980	10.140	9.860	9.990	9.656	24,449,259
2023-01-12	10.230	10.270	9.960	10.000	9.666	23,227,008
2023-01-11	10.250	10.580	10.140	10.310	9.965	26,644,342
2023-01-10	10.110	10.340	9.980	10.250	9.907	30,705,317
2023-01-09	10.060	10.200	9.930	10.070	9.733	22,496,283
2023-01-06	10.320	10.410	10.000	10.040	9.704	28,704,999
2023-01-05	10.210	10.300	9.930	10.270	9.927	29,884,284
2023-01-04	9.550	10.340	9.410	10.250	9.907	54,144,143
2023-01-03	9.100	9.770	9.070	9.460	9.144	38,785,298
2022-12-30	9.100	9.150	8.960	9.060	8.757	14,626,369
2022-12-29	9.260	9.280	8.990	9.020	8.719	19,630,688
2022-12-28	9.040	9.410	8.950	9.320	9.009	27,973,843
2022-12-27	9.350	9.370	9.000	9.120	8.815	32,764,569
2022-12-26	9.470	9.550	9.190	9.230	8.922	22,263,687
2022-12-23	9.300	9.610	9.300	9.560	9.241	13,376,558
2022-12-22	9.710	9.770	9.400	9.430	9.115	17,916,140
2022-12-21	9.740	9.790	9.540	9.600	9.279	16,879,890
2022-12-20	9.990	10.060	9.730	9.780	9.453	26,181,625
2022-12-19	10.160	10.360	10.030	10.140	9.801	31,489,735
2022-12-16	9.810	10.320	9.700	10.160	9.820	45,923,776
2022-12-15	9.710	9.870	9.570	9.780	9.453	22,583,082
2022-12-14	9.900	10.070	9.760	9.820	9.492	31,531,924
2022-12-13	9.900	9.970	9.750	9.900	9.569	23,885,876
2022-12-12	10.240	10.330	9.860	9.900	9.569	44,251,411
2022-12-09	10.260	10.500	10.160	10.430	10.081	69,052,229
2022-12-08	9.920	10.270	9.890	10.150	9.811	55,158,322
2022-12-07	10.210	10.280	9.720	9.880	9.550	56,134,908
2022-12-06	10.340	10.710	10.110	10.210	9.869	56,702,850
2022-12-05	10.800	11.020	10.470	10.490	10.139	46,790,976
2022-12-02	10.870	10.990	10.380	10.740	10.381	61,476,481
2022-12-01	11.280	11.400	10.850	10.900	10.536	52,897,545
2022-11-30	11.470	11.940	11.120	11.230	10.855	74,282,145
2022-11-29	10.890	11.350	10.710	11.350	10.971	72,384,343
2022-11-28	10.250	10.400	10.110	10.320	9.975	26,723,650
2022-11-25	10.100	10.560	10.100	10.560	10.207	59,014,026
2022-11-24	10.080	10.150	9.800	10.090	9.753	32,844,035
2022-11-23	9.700	9.860	9.680	9.850	9.521	14,665,179
2022-11-22	9.880	10.050	9.700	9.770	9.444	25,700,460
2022-11-21	9.530	9.800	9.300	9.760	9.434	22,285,197
2022-11-18	9.810	9.880	9.470	9.600	9.279	32,503,462
2022-11-17	9.750	9.980	9.580	9.780	9.453	27,000,479
2022-11-16	9.900	9.970	9.660	9.770	9.444	40,333,953
2022-11-15	10.100	10.490	9.840	10.000	9.666	58,829,684
2022-11-14	10.890	11.050	10.020	10.090	9.753	86,884,970
2022-11-11	9.580	10.190	9.560	10.190	9.849	58,891,266
2022-11-10	9.320	9.430	9.050	9.260	8.951	25,011,871
2022-11-09	9.690	10.090	9.320	9.350	9.038	34,462,386
2022-11-08	9.160	9.730	9.160	9.540	9.221	40,960,379
2022-11-07	9.010	9.300	8.990	9.160	8.854	23,276,765

← NewerPage 16 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.