Huafa Industrial Co Ltd Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.690	6.780	6.620	6.620	6.021	16,211,475
2022-02-08	6.530	6.660	6.530	6.660	6.057	14,821,779
2022-02-07	6.400	6.620	6.400	6.580	5.985	21,390,013
2022-01-28	6.460	6.460	6.310	6.340	5.766	17,458,751
2022-01-27	6.470	6.510	6.370	6.390	5.812	16,112,581
2022-01-26	6.480	6.550	6.410	6.470	5.885	14,634,140
2022-01-25	6.610	6.630	6.450	6.470	5.885	21,104,992
2022-01-24	6.640	6.730	6.580	6.640	6.039	24,245,381
2022-01-21	6.580	6.700	6.510	6.650	6.048	20,571,484
2022-01-20	6.540	6.690	6.540	6.610	6.012	36,366,352
2022-01-19	6.410	6.600	6.400	6.520	5.930	23,869,675
2022-01-18	6.380	6.540	6.280	6.440	5.857	22,671,851
2022-01-17	6.320	6.490	6.320	6.380	5.803	18,394,172
2022-01-14	6.420	6.440	6.200	6.250	5.684	20,284,308
2022-01-13	6.400	6.630	6.400	6.440	5.857	21,676,362
2022-01-12	6.550	6.570	6.380	6.420	5.839	27,314,937
2022-01-11	6.220	6.640	6.210	6.570	5.975	68,540,847
2022-01-10	6.190	6.290	6.170	6.270	5.703	19,628,231
2022-01-07	6.110	6.260	6.110	6.190	5.630	22,698,465
2022-01-06	6.130	6.230	6.090	6.110	5.557	16,167,560
2022-01-05	6.050	6.280	6.040	6.190	5.630	33,722,784
2022-01-04	6.000	6.090	5.930	6.060	5.512	17,712,704
2021-12-31	5.990	6.090	5.910	6.020	5.475	20,811,881
2021-12-30	6.000	6.060	5.960	5.970	5.430	14,809,628
2021-12-29	5.960	6.060	5.940	6.030	5.484	21,157,024
2021-12-28	5.980	5.990	5.900	5.960	5.421	14,116,059
2021-12-27	5.880	6.030	5.880	6.010	5.466	21,213,044
2021-12-24	5.880	5.920	5.830	5.890	5.357	14,783,443
2021-12-23	5.940	5.960	5.860	5.880	5.348	18,114,944
2021-12-22	5.990	6.040	5.860	5.970	5.430	30,803,869
2021-12-21	5.700	5.990	5.700	5.970	5.430	40,354,205
2021-12-20	5.690	5.820	5.680	5.710	5.193	18,424,200
2021-12-17	5.670	5.750	5.650	5.680	5.166	12,921,716
2021-12-16	5.670	5.720	5.640	5.670	5.157	10,376,461
2021-12-15	5.700	5.730	5.600	5.670	5.157	11,907,018
2021-12-14	5.750	5.770	5.620	5.660	5.148	17,042,778
2021-12-13	5.810	5.870	5.750	5.780	5.257	22,371,439
2021-12-10	5.890	5.960	5.810	5.810	5.284	41,369,130
2021-12-09	5.600	5.930	5.570	5.910	5.375	61,481,171
2021-12-08	5.450	5.630	5.410	5.600	5.093	35,335,270
2021-12-07	5.430	5.500	5.400	5.460	4.966	23,722,715
2021-12-06	5.400	5.440	5.360	5.360	4.875	18,648,245
2021-12-03	5.350	5.370	5.310	5.360	4.875	11,605,651
2021-12-02	5.300	5.380	5.290	5.340	4.857	14,816,947
2021-12-01	5.260	5.320	5.240	5.310	4.829	11,471,548
2021-11-30	5.280	5.320	5.240	5.250	4.775	10,068,254
2021-11-29	5.260	5.310	5.210	5.280	4.802	12,929,279
2021-11-26	5.350	5.370	5.300	5.300	4.820	9,138,666
2021-11-25	5.380	5.410	5.350	5.370	4.884	9,532,554
2021-11-24	5.310	5.390	5.310	5.370	4.884	11,904,090
2021-11-23	5.290	5.360	5.290	5.310	4.829	11,219,759
2021-11-22	5.390	5.390	5.290	5.300	4.820	15,125,498
2021-11-19	5.270	5.420	5.260	5.370	4.884	13,635,577
2021-11-18	5.330	5.360	5.290	5.290	4.811	9,398,335
2021-11-17	5.370	5.380	5.320	5.330	4.848	8,258,848
2021-11-16	5.400	5.440	5.350	5.360	4.875	9,814,609
2021-11-15	5.410	5.430	5.310	5.410	4.920	14,527,258
2021-11-12	5.480	5.480	5.360	5.390	4.902	21,888,804
2021-11-11	5.250	5.540	5.230	5.490	4.993	36,961,743
2021-11-10	5.170	5.250	5.130	5.240	4.766	14,484,536

← NewerPage 20 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.