Huafa Industrial Co Ltd Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.870	9.200	8.800	9.090	8.786	25,711,088
2022-11-03	8.900	9.060	8.700	8.820	8.525	27,173,108
2022-11-02	8.520	9.100	8.380	8.930	8.632	45,001,797
2022-11-01	8.560	8.720	8.250	8.570	8.284	56,891,209
2022-10-31	9.000	9.190	8.470	8.530	8.245	73,391,060
2022-10-28	9.630	9.690	9.300	9.400	9.086	32,157,194
2022-10-27	9.370	9.770	9.300	9.640	9.318	44,615,347
2022-10-26	9.790	9.850	9.230	9.330	9.018	71,404,866
2022-10-25	10.180	10.320	9.420	9.760	9.434	63,403,242
2022-10-24	10.650	10.650	10.210	10.250	9.907	42,536,188
2022-10-21	10.290	10.940	10.210	10.800	10.439	48,883,697
2022-10-20	10.200	10.520	10.160	10.260	9.917	27,874,579
2022-10-19	10.080	10.560	10.020	10.350	10.004	33,143,424
2022-10-18	10.430	10.630	9.960	10.080	9.743	38,043,635
2022-10-17	10.620	10.800	9.800	10.490	10.139	50,986,095
2022-10-14	10.390	11.110	10.350	10.620	10.265	54,699,724
2022-10-13	10.790	10.850	9.880	10.680	10.323	100,552,746
2022-10-12	10.130	10.980	10.090	10.980	10.613	47,789,826
2022-10-11	10.220	10.390	10.050	10.180	9.840	35,481,843
2022-10-10	10.000	10.520	9.870	10.220	9.878	72,040,050
2022-09-30	10.080	10.170	9.630	9.850	9.521	50,663,208
2022-09-29	10.070	10.140	9.750	9.860	9.530	33,427,773
2022-09-28	10.180	10.260	9.910	10.040	9.704	42,480,922
2022-09-27	9.990	10.340	9.800	10.220	9.878	65,738,730
2022-09-26	10.050	10.240	9.930	10.000	9.666	44,107,850
2022-09-23	10.010	10.370	9.800	9.880	9.550	43,991,575
2022-09-22	10.090	10.160	9.580	10.040	9.704	51,479,398
2022-09-21	9.870	10.170	9.680	10.070	9.733	49,207,331
2022-09-20	10.220	10.340	9.770	9.870	9.540	57,018,558
2022-09-19	10.000	10.470	9.830	10.230	9.888	71,460,320
2022-09-16	10.500	10.730	9.900	10.070	9.733	103,991,980
2022-09-15	10.110	10.800	10.110	10.620	10.265	95,075,666
2022-09-14	9.980	10.340	9.910	10.100	9.762	55,883,465
2022-09-13	10.430	10.540	9.870	9.970	9.637	87,561,537
2022-09-09	9.980	10.570	9.910	10.450	10.101	79,931,702
2022-09-08	9.820	10.280	9.630	10.080	9.743	64,564,093
2022-09-07	9.610	10.180	9.560	9.740	9.415	92,513,731
2022-09-06	8.820	9.670	8.770	9.620	9.299	110,203,203
2022-09-05	8.550	8.880	8.440	8.790	8.496	65,689,947
2022-09-02	8.490	8.670	8.300	8.560	8.274	77,264,854
2022-09-01	7.900	8.690	7.860	8.560	8.274	109,201,976
2022-08-31	8.280	8.280	7.820	7.900	7.636	63,117,408
2022-08-30	8.100	8.290	8.080	8.240	7.965	37,395,994
2022-08-29	7.900	8.040	7.640	8.000	7.733	29,362,155
2022-08-26	8.110	8.130	7.950	7.990	7.723	23,591,486
2022-08-25	7.850	8.100	7.800	8.090	7.820	29,846,426
2022-08-24	8.090	8.190	7.740	7.760	7.501	47,565,423
2022-08-23	8.240	8.330	8.040	8.160	7.887	25,929,119
2022-08-22	8.250	8.300	7.920	8.250	7.974	48,221,697
2022-08-19	8.010	8.300	7.960	8.240	7.965	37,914,655
2022-08-18	8.080	8.100	7.890	7.970	7.704	31,350,635
2022-08-17	8.120	8.240	7.960	8.090	7.820	25,283,306
2022-08-16	8.200	8.390	8.060	8.090	7.820	27,396,052
2022-08-15	8.050	8.270	8.020	8.140	7.868	34,152,980
2022-08-12	7.950	8.170	7.950	8.020	7.752	24,098,712
2022-08-11	7.980	8.170	7.950	8.000	7.733	29,675,485
2022-08-10	7.710	8.050	7.610	7.900	7.636	45,231,358
2022-08-09	7.550	7.880	7.450	7.710	7.452	31,122,290
2022-08-08	7.630	7.900	7.550	7.580	7.327	34,070,599
2022-08-05	7.600	7.680	7.480	7.550	7.298	21,417,179

← NewerPage 17 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.