Hunan Fazhan Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	9.400	9.560	9.360	9.560	9.443	10,276,119
2024-04-25	9.270	9.420	9.220	9.360	9.246	8,061,966
2024-04-24	9.210	9.310	9.180	9.290	9.176	6,694,998
2024-04-23	9.240	9.340	9.110	9.240	9.127	7,842,500
2024-04-22	9.120	9.470	9.120	9.230	9.117	8,550,133
2024-04-19	9.210	9.350	9.020	9.090	8.979	8,907,538
2024-04-18	9.300	9.800	9.280	9.330	9.216	11,898,404
2024-04-17	9.160	9.430	9.110	9.390	9.275	13,861,207
2024-04-16	9.610	9.690	8.750	9.040	8.929	19,111,864
2024-04-15	9.510	10.080	9.450	9.720	9.601	16,175,913
2024-04-12	9.980	10.250	9.610	9.660	9.542	18,072,778
2024-04-11	10.190	10.480	9.940	9.970	9.848	27,117,071
2024-04-10	9.650	9.900	9.590	9.700	9.581	12,458,800
2024-04-09	9.650	9.950	9.560	9.680	9.562	10,301,921
2024-04-08	9.390	9.980	9.310	9.810	9.690	16,779,218
2024-04-03	9.700	9.700	9.380	9.450	9.334	8,699,814
2024-04-02	9.440	9.440	9.230	9.330	9.216	5,453,355
2024-04-01	9.390	9.510	9.320	9.410	9.295	5,654,453
2024-03-29	9.300	9.510	9.150	9.390	9.275	4,026,500
2024-03-28	9.060	9.320	9.060	9.190	9.078	5,814,882
2024-03-27	9.300	9.420	9.100	9.120	9.008	7,028,500
2024-03-26	9.590	9.590	9.170	9.340	9.226	9,355,491
2024-03-25	9.510	9.810	9.480	9.520	9.404	7,683,554
2024-03-22	9.880	9.950	9.620	9.640	9.522	8,883,379
2024-03-21	10.160	10.160	9.750	9.840	9.720	12,593,916
2024-03-20	9.710	9.830	9.620	9.740	9.621	10,804,767
2024-03-19	9.450	10.330	9.280	9.840	9.720	22,109,345
2024-03-18	9.120	9.790	9.070	9.480	9.364	14,749,725
2024-03-15	8.970	9.080	8.960	9.070	8.959	4,801,675
2024-03-14	9.080	9.200	8.930	9.040	8.929	6,649,101
2024-03-13	9.030	9.180	9.010	9.090	8.979	6,926,976
2024-03-12	9.020	9.090	8.930	9.020	8.910	6,318,182
2024-03-11	8.750	9.030	8.750	9.010	8.900	8,497,515
2024-03-08	8.800	8.880	8.700	8.770	8.663	5,771,723
2024-03-07	8.920	9.060	8.810	8.850	8.742	8,828,196
2024-03-06	8.780	9.000	8.770	8.920	8.811	7,520,658
2024-03-05	8.870	9.100	8.720	8.870	8.762	10,662,200
2024-03-04	8.900	8.990	8.770	8.900	8.791	6,055,953
2024-03-01	8.720	8.900	8.700	8.860	8.752	8,346,700
2024-02-29	8.600	8.890	8.510	8.830	8.722	10,102,804
2024-02-28	8.880	9.360	8.550	8.550	8.445	18,189,948
2024-02-27	8.620	8.760	8.560	8.760	8.653	6,903,164
2024-02-26	8.640	8.740	8.560	8.620	8.515	7,614,027
2024-02-23	8.560	8.650	8.480	8.640	8.534	9,272,547
2024-02-22	8.400	8.810	8.380	8.560	8.455	11,018,531
2024-02-21	8.320	8.660	8.320	8.470	8.366	12,829,581
2024-02-20	8.590	8.950	8.200	8.550	8.445	17,178,321
2024-02-19	8.090	8.500	7.890	8.500	8.396	7,835,921
2024-02-08	7.250	7.770	7.190	7.730	7.635	9,149,517
2024-02-07	7.310	7.560	7.100	7.230	7.142	9,268,146
2024-02-06	6.650	7.550	6.550	7.320	7.230	8,414,040
2024-02-05	7.980	7.980	7.200	7.200	7.112	9,813,311
2024-02-02	8.450	8.550	7.730	8.000	7.902	7,238,613
2024-02-01	8.450	8.610	8.210	8.380	8.278	5,774,249
2024-01-31	8.930	9.040	8.550	8.550	8.445	6,587,509
2024-01-30	8.800	9.120	8.800	8.930	8.821	6,142,800
2024-01-29	9.100	9.230	8.990	9.000	8.890	7,792,159
2024-01-26	8.990	9.480	8.990	9.190	9.078	11,903,949
2024-01-25	8.510	9.000	8.450	8.990	8.880	11,186,696
2024-01-24	8.290	8.580	8.220	8.540	8.436	8,618,266

← NewerPage 11 of 21 · 1,217 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.