Hunan Fazhan Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	12.660	12.690	12.160	12.310	12.310	23,070,327
2026-10-19	12.800	12.870	12.400	12.600	12.600	28,842,540
2026-10-16	14.000	14.120	12.890	13.110	13.110	52,491,075
2026-10-15	13.030	13.950	12.960	13.950	13.950	25,272,371
2026-10-14	12.590	12.880	12.510	12.680	12.680	12,598,500
2026-10-13	12.560	12.740	12.260	12.640	12.640	16,718,686
2026-10-12	13.000	13.480	12.600	12.640	12.640	25,887,615
2026-10-09	13.450	13.540	12.650	12.940	12.940	29,008,922
2026-10-08	13.100	13.740	13.080	13.550	13.550	33,506,961
2026-09-30	12.990	13.600	12.920	13.000	13.000	22,607,699
2026-09-29	12.890	13.130	12.850	12.880	12.880	10,175,880
2026-09-28	13.210	13.270	12.920	13.000	13.000	13,823,549
2026-09-24	13.460	13.540	13.170	13.290	13.290	15,105,101
2026-09-23	14.120	14.150	13.460	13.460	13.460	21,553,717
2026-09-22	14.280	14.370	14.110	14.200	14.200	15,464,499
2026-09-21	14.200	14.490	14.160	14.360	14.360	22,491,111
2026-09-18	14.000	14.540	13.820	14.260	14.260	26,613,812
2026-09-17	14.120	14.130	13.680	14.000	14.000	32,252,984
2026-09-16	14.410	15.270	14.230	14.300	14.300	38,389,375
2026-09-15	15.040	15.250	14.350	14.440	14.440	53,679,977
2026-09-14	15.290	16.000	14.660	15.050	15.050	70,218,023
2026-09-11	15.120	16.210	14.900	15.210	15.210	91,890,516
2026-09-10	13.350	14.740	13.310	14.740	14.740	31,933,084
2026-09-09	13.210	13.450	13.060	13.400	13.400	13,759,045
2026-09-08	13.160	13.340	13.060	13.320	13.320	12,628,771
2026-09-07	13.360	13.550	13.090	13.160	13.160	13,819,789
2026-09-04	12.900	13.740	12.900	13.320	13.320	20,674,141
2026-09-03	12.860	13.040	12.820	12.850	12.850	7,514,000
2026-09-02	12.950	13.180	12.800	12.860	12.860	8,443,990
2026-09-01	12.870	13.150	12.850	13.090	13.090	9,691,700
2026-08-31	13.030	13.080	12.770	12.940	12.940	8,628,121
2026-08-28	12.950	13.080	12.770	13.020	13.020	9,612,883
2026-08-27	12.710	12.980	12.560	12.940	12.940	10,811,699
2026-08-26	12.810	12.950	12.680	12.770	12.770	13,976,325
2026-08-25	12.830	12.960	12.600	12.930	12.930	8,453,711
2026-08-24	12.780	12.850	12.600	12.810	12.810	7,150,403
2026-08-21	12.960	12.980	12.650	12.800	12.800	6,859,382
2026-08-20	12.910	13.050	12.850	12.930	12.930	7,308,402
2026-08-19	13.370	13.370	12.870	12.890	12.890	10,290,600
2026-08-18	13.370	13.380	13.180	13.340	13.340	8,510,604
2026-08-17	13.000	13.420	12.940	13.350	13.350	15,188,012
2026-08-14	13.580	13.580	12.940	13.110	13.110	20,160,871
2026-08-13	13.620	13.880	13.560	13.600	13.600	18,845,951
2026-08-12	13.740	13.890	13.500	13.640	13.640	13,027,494
2026-08-11	13.660	13.900	13.580	13.730	13.730	16,453,170
2026-08-10	13.530	13.820	13.450	13.810	13.810	18,856,023
2026-08-07	13.500	13.560	13.200	13.560	13.560	15,302,700
2026-08-06	13.360	13.570	13.300	13.480	13.480	15,194,033
2026-08-05	13.540	13.540	13.250	13.460	13.460	20,338,877
2026-08-04	13.230	13.770	13.130	13.550	13.550	27,999,287
2026-08-03	12.840	13.160	12.670	13.110	13.110	22,809,947
2026-07-31	11.950	12.850	11.940	12.780	12.780	27,632,029
2026-07-30	12.570	12.850	12.100	12.160	12.160	24,779,730
2026-07-29	12.580	12.730	12.190	12.590	12.590	24,171,049
2026-07-28	12.650	12.810	12.400	12.570	12.570	23,811,570
2026-07-27	12.300	12.940	12.100	12.880	12.880	36,840,895
2026-07-24	13.570	13.790	12.770	12.770	12.770	44,357,543
2026-07-23	14.510	14.970	13.900	14.190	14.190	56,402,809
2026-07-22	13.840	15.590	13.800	15.000	15.000	66,438,055
2026-07-21	14.630	14.980	13.690	14.330	14.330	68,612,797

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.0500 CNY
2025-06-18	0.0500 CNY
2024-06-14	0.0500 CNY
2022-06-02	0.1000 CNY
2021-05-27	0.1000 CNY
2020-06-08	0.0500 CNY
2019-05-15	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.