Huafa Industrial Co Ltd Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.330	7.600	7.330	7.580	7.327	29,569,074
2022-08-03	7.610	7.620	7.270	7.290	7.046	31,876,726
2022-08-02	7.650	7.700	7.490	7.510	7.259	43,671,753
2022-08-01	7.790	7.900	7.500	7.770	7.510	44,501,656
2022-07-29	7.730	7.870	7.610	7.770	7.510	42,115,881
2022-07-28	7.540	7.850	7.420	7.700	7.443	38,338,254
2022-07-27	7.500	7.670	7.350	7.530	7.278	34,972,589
2022-07-26	7.050	7.650	7.050	7.490	7.240	49,055,541
2022-07-25	6.980	7.200	6.940	7.090	6.853	24,698,437
2022-07-22	7.000	7.070	6.890	6.980	6.747	18,799,210
2022-07-21	7.200	7.220	7.000	7.000	6.766	19,795,098
2022-07-20	7.240	7.370	7.200	7.200	6.959	17,186,973
2022-07-19	7.230	7.300	7.150	7.240	6.998	25,430,766
2022-07-18	6.950	7.300	6.950	7.240	6.998	40,988,564
2022-07-15	7.450	7.450	6.870	6.930	6.698	60,935,729
2022-07-14	7.440	7.570	7.250	7.410	7.162	33,547,610
2022-07-13	7.520	7.720	7.490	7.550	7.298	31,574,592
2022-07-12	7.530	7.690	7.440	7.510	7.259	28,212,843
2022-07-11	7.260	7.770	7.230	7.550	7.298	39,350,413
2022-07-08	7.440	7.550	7.340	7.370	7.124	22,493,634
2022-07-07	7.370	7.510	7.270	7.440	7.191	25,759,799
2022-07-06	7.710	7.740	7.300	7.390	7.143	42,822,090
2022-07-05	7.720	7.870	7.560	7.710	7.452	50,206,391
2022-07-04	7.700	7.810	7.540	7.790	7.530	49,601,735
2022-07-01	7.780	8.130	7.650	7.700	7.443	86,930,401
2022-06-30	7.510	7.720	7.360	7.570	7.317	61,815,717
2022-06-29	7.080	7.530	7.060	7.420	7.172	67,217,708
2022-06-28	7.180	7.230	7.030	7.080	6.843	31,355,283
2022-06-27	7.100	7.330	7.070	7.180	6.940	37,492,120
2022-06-24	7.080	7.200	7.000	7.100	6.863	36,118,818
2022-06-23	6.900	7.120	6.830	7.080	6.843	30,614,285
2022-06-22	7.110	7.200	6.900	6.910	6.679	34,823,612
2022-06-21	6.940	7.250	6.910	7.130	6.892	64,608,553
2022-06-20	6.660	6.910	6.620	6.900	6.669	50,884,209
2022-06-17	6.550	6.710	6.510	6.620	6.399	26,264,399
2022-06-16	6.720	6.870	6.600	6.620	6.399	34,352,878
2022-06-15	6.610	6.900	6.510	6.720	6.495	58,373,519
2022-06-14	6.380	6.590	6.350	6.580	6.360	42,637,943
2022-06-13	6.800	6.870	6.390	6.440	6.225	65,351,876
2022-06-10	6.790	6.950	6.780	6.880	6.650	46,870,619
2022-06-09	6.790	6.950	6.770	6.850	6.621	46,699,429
2022-06-08	6.900	6.920	6.640	6.800	6.573	57,023,424
2022-06-07	6.680	6.950	6.650	6.920	6.689	52,325,151
2022-06-06	6.670	6.760	6.480	6.720	6.495	49,357,146
2022-06-02	6.870	6.950	6.630	6.700	6.476	51,137,920
2022-06-01	6.900	6.990	6.830	6.930	6.698	34,720,171
2022-05-31	6.750	6.920	6.750	6.920	6.689	40,132,576
2022-05-30	6.940	6.950	6.770	6.810	6.582	33,034,610
2022-05-27	6.960	6.980	6.840	6.940	6.708	36,700,950
2022-05-26	6.920	7.070	6.830	6.960	6.727	47,569,050
2022-05-25	6.960	7.030	6.820	6.950	6.718	39,800,916
2022-05-24	7.180	7.230	6.960	6.960	6.727	51,187,526
2022-05-23	7.180	7.370	7.150	7.180	6.940	41,244,532
2022-05-20	7.350	7.380	7.150	7.230	6.988	61,337,725
2022-05-19	7.600	7.950	7.570	7.790	7.085	70,524,698
2022-05-18	7.830	7.880	7.670	7.730	7.030	56,749,030
2022-05-17	8.050	8.140	7.710	7.910	7.194	87,781,992
2022-05-16	8.000	8.550	7.950	8.260	7.513	153,271,191
2022-05-13	7.260	7.900	7.190	7.900	7.185	93,145,585
2022-05-12	7.430	7.480	7.080	7.180	6.530	49,092,313

← NewerPage 18 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.