Hunan Fazhan Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	8.530	8.660	8.420	8.560	8.498	4,143,975
2024-07-24	8.700	8.780	8.520	8.520	8.458	5,990,875
2024-07-23	8.860	8.970	8.690	8.710	8.647	4,135,900
2024-07-22	8.900	8.980	8.820	8.880	8.816	3,757,500
2024-07-19	8.820	8.920	8.780	8.890	8.826	3,918,200
2024-07-18	8.800	8.870	8.620	8.830	8.766	5,604,779
2024-07-17	9.010	9.020	8.860	8.870	8.806	4,518,259
2024-07-16	9.010	9.050	8.920	9.020	8.955	3,956,001
2024-07-15	9.190	9.200	8.970	9.000	8.935	6,258,978
2024-07-12	9.290	9.410	9.200	9.260	9.193	6,395,414
2024-07-11	9.280	9.330	9.160	9.330	9.262	8,424,600
2024-07-10	9.200	9.330	9.130	9.150	9.084	6,797,700
2024-07-09	9.180	9.280	8.890	9.270	9.203	9,565,009
2024-07-08	9.290	9.430	9.070	9.100	9.034	10,128,902
2024-07-05	9.060	9.240	8.950	9.150	9.084	4,558,340
2024-07-04	9.310	9.430	9.080	9.100	9.034	6,332,401
2024-07-03	9.510	9.550	9.310	9.340	9.272	6,932,953
2024-07-02	9.450	9.590	9.400	9.540	9.471	8,719,700
2024-07-01	9.150	9.570	9.150	9.570	9.501	14,479,494
2024-06-28	9.000	9.290	8.920	9.190	9.123	10,017,878
2024-06-27	9.120	9.180	8.940	8.960	8.895	6,081,400
2024-06-26	8.900	9.150	8.790	9.150	9.084	8,735,795
2024-06-25	9.230	9.230	8.880	8.970	8.905	11,240,400
2024-06-24	9.200	9.440	9.140	9.340	9.272	11,001,025
2024-06-21	9.200	9.390	9.110	9.280	9.213	5,894,238
2024-06-20	9.410	9.500	9.240	9.270	9.203	9,796,300
2024-06-19	9.700	9.710	9.460	9.480	9.411	11,030,423
2024-06-18	9.800	9.810	9.610	9.710	9.640	9,249,600
2024-06-17	9.850	9.960	9.680	9.750	9.679	9,698,099
2024-06-14	9.910	10.120	9.820	10.000	9.928	10,900,428
2024-06-13	10.120	10.180	9.860	9.940	9.818	12,881,829
2024-06-12	9.980	10.120	9.920	10.110	9.986	12,165,294
2024-06-11	9.830	10.030	9.740	10.030	9.907	9,787,400
2024-06-07	9.830	10.090	9.630	9.960	9.838	14,802,281
2024-06-06	9.980	10.220	9.720	9.830	9.710	19,066,055
2024-06-05	10.330	10.420	10.050	10.060	9.937	16,527,563
2024-06-04	10.030	10.530	9.960	10.450	10.322	21,124,798
2024-06-03	10.640	10.730	10.040	10.150	10.026	24,642,206
2024-05-31	10.700	10.860	10.570	10.760	10.628	20,279,906
2024-05-30	11.300	11.400	10.760	10.890	10.757	29,846,282
2024-05-29	11.800	11.820	11.300	11.410	11.270	45,129,389
2024-05-28	11.420	12.310	11.200	12.260	12.110	67,573,274
2024-05-27	11.850	12.460	11.420	11.600	11.458	69,977,546
2024-05-24	10.530	11.500	10.500	11.500	11.359	25,304,160
2024-05-23	10.500	10.740	10.360	10.450	10.322	13,769,296
2024-05-22	10.910	10.910	10.500	10.590	10.460	17,954,840
2024-05-21	11.210	11.240	10.830	10.850	10.717	14,476,200
2024-05-20	10.690	11.240	10.610	11.190	11.053	24,309,843
2024-05-17	10.710	11.080	10.670	10.890	10.757	19,780,104
2024-05-16	11.200	11.430	10.760	10.910	10.777	31,565,774
2024-05-15	11.300	11.800	11.010	11.320	11.182	44,001,968
2024-05-14	10.570	11.850	10.500	11.590	11.448	46,270,877
2024-05-13	10.810	11.450	10.540	10.990	10.856	41,091,856
2024-05-10	9.990	10.680	9.930	10.550	10.421	33,320,293
2024-05-09	10.000	10.100	9.920	9.990	9.868	11,083,901
2024-05-08	9.880	10.100	9.820	9.950	9.828	13,084,246
2024-05-07	10.080	10.090	9.880	9.910	9.789	10,944,524
2024-05-06	10.000	10.110	9.880	10.060	9.937	14,869,601
2024-04-30	9.790	10.080	9.760	9.910	9.789	15,543,442
2024-04-29	9.590	10.030	9.470	9.880	9.759	16,745,615

← NewerPage 10 of 21 · 1,212 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.