Huafa Industrial Co Ltd Zhuhai historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.330 | 5.330 | 5.200 | 5.230 | 5.230 | 38,138,000 |
| 2025-01-21 | 5.340 | 5.500 | 5.310 | 5.370 | 5.370 | 55,809,027 |
| 2025-01-20 | 5.320 | 5.420 | 5.230 | 5.340 | 5.340 | 43,374,089 |
| 2025-01-17 | 5.270 | 5.340 | 5.230 | 5.310 | 5.310 | 38,014,932 |
| 2025-01-16 | 5.380 | 5.470 | 5.300 | 5.320 | 5.320 | 35,701,300 |
| 2025-01-15 | 5.410 | 5.440 | 5.350 | 5.380 | 5.380 | 25,976,800 |
| 2025-01-14 | 5.300 | 5.450 | 5.300 | 5.430 | 5.430 | 33,829,499 |
| 2025-01-13 | 5.250 | 5.350 | 5.200 | 5.320 | 5.320 | 22,438,711 |
| 2025-01-10 | 5.460 | 5.500 | 5.300 | 5.300 | 5.300 | 26,343,800 |
| 2025-01-09 | 5.460 | 5.500 | 5.410 | 5.470 | 5.470 | 19,546,299 |
| 2025-01-08 | 5.530 | 5.540 | 5.380 | 5.490 | 5.490 | 34,161,040 |
| 2025-01-07 | 5.590 | 5.620 | 5.490 | 5.550 | 5.550 | 34,044,878 |
| 2025-01-06 | 5.600 | 5.630 | 5.530 | 5.610 | 5.610 | 35,077,702 |
| 2025-01-03 | 5.730 | 5.810 | 5.570 | 5.610 | 5.610 | 37,466,900 |
| 2025-01-02 | 5.770 | 5.900 | 5.670 | 5.700 | 5.700 | 48,280,692 |
| 2024-12-31 | 5.910 | 5.950 | 5.760 | 5.760 | 5.760 | 33,563,615 |
| 2024-12-30 | 5.920 | 5.970 | 5.890 | 5.910 | 5.910 | 26,429,500 |
| 2024-12-27 | 5.920 | 6.020 | 5.900 | 5.940 | 5.940 | 28,251,433 |
| 2024-12-26 | 5.890 | 5.970 | 5.880 | 5.910 | 5.910 | 18,918,311 |
| 2024-12-25 | 6.000 | 6.010 | 5.830 | 5.910 | 5.910 | 29,196,913 |
| 2024-12-24 | 5.880 | 6.060 | 5.880 | 6.000 | 6.000 | 34,915,796 |
| 2024-12-23 | 6.000 | 6.050 | 5.850 | 5.880 | 5.880 | 44,451,538 |
| 2024-12-20 | 6.060 | 6.080 | 5.980 | 6.030 | 6.030 | 33,759,338 |
| 2024-12-19 | 6.170 | 6.170 | 6.020 | 6.060 | 6.060 | 46,306,597 |
| 2024-12-18 | 6.330 | 6.340 | 6.200 | 6.230 | 6.230 | 45,060,584 |
| 2024-12-17 | 6.490 | 6.500 | 6.260 | 6.270 | 6.270 | 50,852,400 |
| 2024-12-16 | 6.620 | 6.650 | 6.440 | 6.480 | 6.480 | 60,833,960 |
| 2024-12-13 | 6.720 | 6.730 | 6.490 | 6.640 | 6.640 | 70,728,221 |
| 2024-12-12 | 6.660 | 6.750 | 6.600 | 6.750 | 6.750 | 48,853,310 |
| 2024-12-11 | 6.610 | 6.770 | 6.610 | 6.670 | 6.670 | 42,026,821 |
| 2024-12-10 | 6.780 | 6.840 | 6.640 | 6.650 | 6.650 | 63,503,728 |
| 2024-12-09 | 6.660 | 6.670 | 6.480 | 6.520 | 6.520 | 40,323,648 |
| 2024-12-06 | 6.600 | 6.700 | 6.550 | 6.660 | 6.660 | 29,415,560 |
| 2024-12-05 | 6.610 | 6.630 | 6.550 | 6.600 | 6.600 | 27,277,450 |
| 2024-12-04 | 6.750 | 6.760 | 6.610 | 6.640 | 6.640 | 26,531,302 |
| 2024-12-03 | 6.730 | 6.810 | 6.710 | 6.780 | 6.780 | 32,720,160 |
| 2024-12-02 | 6.750 | 6.820 | 6.670 | 6.760 | 6.760 | 41,244,879 |
| 2024-11-29 | 6.570 | 6.750 | 6.550 | 6.720 | 6.720 | 42,052,520 |
| 2024-11-28 | 6.570 | 6.670 | 6.530 | 6.590 | 6.590 | 31,331,780 |
| 2024-11-27 | 6.570 | 6.640 | 6.510 | 6.600 | 6.600 | 29,445,443 |
| 2024-11-26 | 6.530 | 6.660 | 6.450 | 6.610 | 6.610 | 38,482,574 |
| 2024-11-25 | 6.480 | 6.640 | 6.470 | 6.550 | 6.550 | 28,621,532 |
| 2024-11-22 | 6.640 | 6.670 | 6.450 | 6.460 | 6.460 | 28,666,889 |
| 2024-11-21 | 6.660 | 6.690 | 6.610 | 6.660 | 6.660 | 19,015,716 |
| 2024-11-20 | 6.620 | 6.710 | 6.570 | 6.690 | 6.690 | 23,020,254 |
| 2024-11-19 | 6.600 | 6.700 | 6.460 | 6.690 | 6.690 | 37,773,428 |
| 2024-11-18 | 6.570 | 6.740 | 6.550 | 6.580 | 6.580 | 45,868,889 |
| 2024-11-15 | 6.700 | 6.710 | 6.500 | 6.520 | 6.520 | 41,718,423 |
| 2024-11-14 | 6.930 | 6.960 | 6.690 | 6.700 | 6.700 | 46,870,812 |
| 2024-11-13 | 6.850 | 6.890 | 6.780 | 6.820 | 6.820 | 33,358,269 |
| 2024-11-12 | 6.830 | 6.940 | 6.760 | 6.810 | 6.810 | 46,962,533 |
| 2024-11-11 | 6.930 | 6.970 | 6.750 | 6.860 | 6.860 | 62,576,808 |
| 2024-11-08 | 7.380 | 7.380 | 6.900 | 6.940 | 6.940 | 105,081,327 |
| 2024-11-07 | 6.970 | 7.300 | 6.910 | 7.300 | 7.300 | 89,383,765 |
| 2024-11-06 | 7.000 | 7.200 | 6.760 | 7.070 | 7.070 | 94,301,257 |
| 2024-11-05 | 6.790 | 7.060 | 6.770 | 7.020 | 7.020 | 61,126,078 |
| 2024-11-04 | 7.000 | 7.020 | 6.760 | 6.840 | 6.840 | 54,199,504 |
| 2024-11-01 | 6.970 | 7.090 | 6.860 | 6.960 | 6.960 | 57,150,413 |
| 2024-10-31 | 6.890 | 7.080 | 6.700 | 6.970 | 6.970 | 70,074,040 |
| 2024-10-30 | 6.950 | 7.170 | 6.820 | 6.900 | 6.900 | 63,379,022 |
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.