Huafa Industrial Co Ltd Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.260	7.660	7.200	7.370	6.703	60,746,827
2022-05-10	6.980	7.410	6.920	7.370	6.703	74,671,700
2022-05-09	7.350	7.430	7.120	7.240	6.585	49,962,209
2022-05-06	7.480	7.720	7.310	7.310	6.648	65,790,039
2022-05-05	7.670	8.180	7.490	7.800	7.094	118,124,529
2022-04-29	7.880	7.880	7.280	7.630	6.940	172,335,818
2022-04-28	6.830	7.210	6.800	7.210	6.558	30,166,123
2022-04-27	6.730	6.770	6.340	6.550	5.957	78,335,583
2022-04-26	6.780	7.110	6.710	6.800	6.185	44,580,753
2022-04-25	7.130	7.320	6.760	6.760	6.148	51,231,555
2022-04-22	6.820	7.310	6.750	7.180	6.530	51,196,795
2022-04-21	7.170	7.250	6.850	6.930	6.303	39,341,074
2022-04-20	7.510	7.560	7.060	7.160	6.512	53,906,892
2022-04-19	7.360	7.670	7.130	7.490	6.812	82,981,482
2022-04-18	7.560	7.900	7.310	7.350	6.685	74,734,488
2022-04-15	7.720	8.050	7.630	7.690	6.994	67,639,360
2022-04-14	7.510	7.890	7.480	7.670	6.976	71,439,059
2022-04-13	7.390	7.730	7.100	7.430	6.758	85,278,432
2022-04-12	7.730	7.820	7.380	7.420	6.749	86,148,116
2022-04-11	8.130	8.150	7.660	7.730	7.030	93,983,322
2022-04-08	7.990	8.350	7.800	8.190	7.449	94,559,786
2022-04-07	8.080	8.190	7.910	8.020	7.294	82,013,728
2022-04-06	8.200	8.440	7.950	8.240	7.494	169,561,718
2022-04-01	7.400	7.950	7.250	7.950	7.231	211,254,070
2022-03-31	7.250	7.610	7.200	7.230	6.576	105,738,989
2022-03-30	6.940	7.340	6.880	7.260	6.603	69,364,430
2022-03-29	6.990	7.030	6.860	6.910	6.285	32,591,515
2022-03-28	6.660	7.100	6.630	7.040	6.403	65,239,139
2022-03-25	6.640	6.790	6.540	6.690	6.085	27,847,594
2022-03-24	6.640	6.820	6.610	6.630	6.030	23,769,722
2022-03-23	6.580	6.820	6.540	6.710	6.103	38,063,542
2022-03-22	6.360	6.710	6.360	6.640	6.039	38,091,033
2022-03-21	6.440	6.510	6.350	6.440	5.857	23,064,859
2022-03-18	6.100	6.500	6.070	6.490	5.903	28,638,377
2022-03-17	6.080	6.250	6.020	6.150	5.593	25,258,436
2022-03-16	5.800	5.900	5.560	5.860	5.330	23,764,912
2022-03-15	6.080	6.090	5.700	5.700	5.184	23,428,613
2022-03-14	6.180	6.320	6.090	6.090	5.539	12,769,843
2022-03-11	6.180	6.250	6.020	6.220	5.657	17,265,249
2022-03-10	6.210	6.370	6.150	6.240	5.675	15,777,933
2022-03-09	6.280	6.350	6.060	6.110	5.557	25,861,309
2022-03-08	6.420	6.430	6.200	6.250	5.684	19,458,877
2022-03-07	6.400	6.550	6.380	6.410	5.830	15,808,943
2022-03-04	6.410	6.450	6.280	6.440	5.857	15,554,728
2022-03-03	6.330	6.480	6.320	6.450	5.866	16,825,999
2022-03-02	6.280	6.400	6.250	6.280	5.712	12,168,384
2022-03-01	6.220	6.290	6.190	6.250	5.684	8,801,568
2022-02-28	6.240	6.280	6.160	6.210	5.648	10,363,496
2022-02-25	6.310	6.380	6.240	6.260	5.694	10,364,995
2022-02-24	6.380	6.450	6.250	6.280	5.712	20,502,205
2022-02-23	6.500	6.520	6.400	6.430	5.848	13,619,493
2022-02-22	6.480	6.540	6.430	6.470	5.885	11,810,460
2022-02-21	6.550	6.580	6.440	6.540	5.948	18,002,430
2022-02-18	6.350	6.610	6.310	6.560	5.966	20,256,647
2022-02-17	6.400	6.410	6.290	6.340	5.766	12,270,387
2022-02-16	6.400	6.490	6.370	6.410	5.830	9,825,536
2022-02-15	6.520	6.590	6.320	6.390	5.812	17,077,820
2022-02-14	6.650	6.680	6.500	6.510	5.921	21,032,875
2022-02-11	6.750	6.800	6.700	6.710	6.103	20,637,281
2022-02-10	6.630	6.720	6.520	6.680	6.076	15,232,525

← NewerPage 19 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.