Huafa Industrial Co Ltd Zhuhai historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.140 | 5.150 | 5.050 | 5.060 | 5.060 | 31,320,300 |
| 2025-10-23 | 5.120 | 5.160 | 5.040 | 5.150 | 5.150 | 32,798,900 |
| 2025-10-22 | 5.140 | 5.220 | 5.110 | 5.120 | 5.120 | 33,739,186 |
| 2025-10-21 | 5.070 | 5.180 | 5.050 | 5.170 | 5.170 | 39,916,464 |
| 2025-10-20 | 5.120 | 5.120 | 5.050 | 5.070 | 5.070 | 24,800,700 |
| 2025-10-17 | 5.140 | 5.180 | 5.070 | 5.080 | 5.080 | 32,223,502 |
| 2025-10-16 | 5.230 | 5.230 | 5.140 | 5.140 | 5.140 | 36,589,966 |
| 2025-10-15 | 5.280 | 5.320 | 5.200 | 5.230 | 5.230 | 39,921,000 |
| 2025-10-14 | 5.290 | 5.400 | 5.230 | 5.270 | 5.270 | 49,302,103 |
| 2025-10-13 | 5.240 | 5.320 | 5.170 | 5.270 | 5.270 | 47,011,693 |
| 2025-10-10 | 5.300 | 5.430 | 5.290 | 5.370 | 5.370 | 50,947,978 |
| 2025-10-09 | 5.680 | 5.680 | 5.260 | 5.340 | 5.340 | 122,295,938 |
| 2025-09-30 | 5.530 | 5.740 | 5.510 | 5.660 | 5.660 | 82,424,309 |
| 2025-09-29 | 5.470 | 5.520 | 5.400 | 5.480 | 5.480 | 50,972,276 |
| 2025-09-26 | 5.430 | 5.560 | 5.360 | 5.480 | 5.480 | 52,153,172 |
| 2025-09-25 | 5.480 | 5.500 | 5.370 | 5.460 | 5.460 | 51,544,400 |
| 2025-09-24 | 5.340 | 5.540 | 5.310 | 5.490 | 5.490 | 52,746,817 |
| 2025-09-23 | 5.510 | 5.600 | 5.330 | 5.390 | 5.390 | 60,154,444 |
| 2025-09-22 | 5.630 | 5.670 | 5.520 | 5.560 | 5.560 | 67,967,921 |
| 2025-09-19 | 5.570 | 5.690 | 5.430 | 5.680 | 5.680 | 81,355,766 |
| 2025-09-18 | 5.680 | 5.690 | 5.450 | 5.520 | 5.520 | 81,496,612 |
| 2025-09-17 | 5.660 | 5.720 | 5.550 | 5.710 | 5.710 | 67,419,173 |
| 2025-09-16 | 5.560 | 5.690 | 5.550 | 5.640 | 5.640 | 72,015,304 |
| 2025-09-15 | 5.590 | 5.650 | 5.350 | 5.600 | 5.600 | 116,831,046 |
| 2025-09-12 | 5.490 | 5.660 | 5.480 | 5.610 | 5.610 | 77,176,926 |
| 2025-09-11 | 5.480 | 5.520 | 5.410 | 5.510 | 5.510 | 52,254,460 |
| 2025-09-10 | 5.580 | 5.580 | 5.480 | 5.510 | 5.510 | 56,698,554 |
| 2025-09-09 | 5.470 | 5.600 | 5.410 | 5.580 | 5.580 | 87,742,037 |
| 2025-09-08 | 5.360 | 5.580 | 5.330 | 5.470 | 5.470 | 107,864,574 |
| 2025-09-05 | 5.500 | 5.660 | 5.280 | 5.350 | 5.350 | 148,093,201 |
| 2025-09-04 | 5.230 | 5.450 | 5.190 | 5.360 | 5.360 | 102,986,761 |
| 2025-09-03 | 5.370 | 5.390 | 5.180 | 5.200 | 5.200 | 44,491,707 |
| 2025-09-02 | 5.330 | 5.400 | 5.250 | 5.330 | 5.330 | 78,093,210 |
| 2025-09-01 | 5.250 | 5.340 | 5.170 | 5.280 | 5.280 | 49,397,952 |
| 2025-08-29 | 5.360 | 5.390 | 5.240 | 5.260 | 5.260 | 65,933,744 |
| 2025-08-28 | 5.200 | 5.350 | 5.170 | 5.290 | 5.290 | 72,949,998 |
| 2025-08-27 | 5.190 | 5.320 | 5.130 | 5.200 | 5.200 | 77,516,765 |
| 2025-08-26 | 5.200 | 5.230 | 5.150 | 5.190 | 5.190 | 47,875,343 |
| 2025-08-25 | 5.020 | 5.370 | 5.020 | 5.220 | 5.220 | 134,196,445 |
| 2025-08-22 | 4.980 | 5.010 | 4.950 | 5.010 | 5.010 | 38,013,382 |
| 2025-08-21 | 4.990 | 5.020 | 4.970 | 4.990 | 4.990 | 31,622,374 |
| 2025-08-20 | 4.980 | 5.020 | 4.940 | 5.000 | 5.000 | 37,604,902 |
| 2025-08-19 | 4.940 | 5.030 | 4.940 | 4.990 | 4.990 | 58,004,292 |
| 2025-08-18 | 5.060 | 5.080 | 4.920 | 4.940 | 4.940 | 81,359,400 |
| 2025-08-15 | 4.820 | 5.070 | 4.810 | 5.060 | 5.060 | 120,099,183 |
| 2025-08-14 | 4.830 | 4.890 | 4.810 | 4.810 | 4.810 | 37,564,713 |
| 2025-08-13 | 4.840 | 4.850 | 4.810 | 4.830 | 4.830 | 25,334,993 |
| 2025-08-12 | 4.810 | 4.860 | 4.810 | 4.830 | 4.830 | 26,545,529 |
| 2025-08-11 | 4.820 | 4.870 | 4.810 | 4.820 | 4.820 | 34,573,800 |
| 2025-08-08 | 4.810 | 4.820 | 4.790 | 4.800 | 4.800 | 15,051,700 |
| 2025-08-07 | 4.820 | 4.830 | 4.780 | 4.820 | 4.820 | 20,578,779 |
| 2025-08-06 | 4.800 | 4.820 | 4.770 | 4.810 | 4.810 | 16,640,061 |
| 2025-08-05 | 4.770 | 4.810 | 4.760 | 4.800 | 4.800 | 21,815,054 |
| 2025-08-04 | 4.770 | 4.780 | 4.730 | 4.770 | 4.770 | 29,455,230 |
| 2025-08-01 | 4.790 | 4.820 | 4.770 | 4.780 | 4.780 | 22,529,300 |
| 2025-07-31 | 4.930 | 4.940 | 4.780 | 4.790 | 4.790 | 61,822,560 |
| 2025-07-30 | 4.980 | 5.030 | 4.940 | 4.950 | 4.950 | 35,193,220 |
| 2025-07-29 | 4.980 | 5.010 | 4.940 | 4.980 | 4.980 | 28,634,310 |
| 2025-07-28 | 5.010 | 5.030 | 4.940 | 5.000 | 5.000 | 35,546,560 |
| 2025-07-25 | 5.040 | 5.050 | 4.980 | 5.020 | 5.020 | 37,666,620 |
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.