Hunan Fazhan Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.300	8.350	8.100	8.290	8.189	4,576,912
2024-01-22	8.850	8.850	8.160	8.290	8.189	7,672,170
2024-01-19	9.120	9.170	8.850	8.880	8.771	4,990,700
2024-01-18	9.270	9.270	8.800	9.090	8.979	10,475,856
2024-01-17	9.530	9.600	9.300	9.300	9.186	7,431,900
2024-01-16	9.760	9.960	9.500	9.630	9.512	8,981,300
2024-01-15	9.720	9.840	9.610	9.690	9.571	6,108,400
2024-01-12	10.000	10.070	9.740	9.750	9.631	10,479,700
2024-01-11	9.920	10.100	9.780	10.000	9.878	14,362,500
2024-01-10	9.790	10.490	9.720	10.110	9.986	23,373,677
2024-01-09	9.850	9.950	9.700	9.810	9.690	6,173,522
2024-01-08	9.980	10.030	9.700	9.740	9.621	8,762,604
2024-01-05	10.100	10.270	9.950	10.000	9.878	13,514,483
2024-01-04	10.220	10.650	10.060	10.240	10.115	23,281,828
2024-01-03	9.810	10.040	9.750	10.000	9.878	11,205,943
2024-01-02	9.610	9.990	9.610	9.850	9.730	10,219,191
2023-12-29	9.660	9.700	9.590	9.610	9.492	6,589,700
2023-12-28	9.420	9.710	9.340	9.640	9.522	8,286,000
2023-12-27	9.350	9.420	9.200	9.420	9.305	6,504,040
2023-12-26	9.480	9.510	9.250	9.280	9.166	8,642,222
2023-12-25	9.800	9.840	9.500	9.520	9.404	11,414,559
2023-12-22	10.270	10.340	9.760	9.790	9.670	17,111,413
2023-12-21	10.280	10.400	10.070	10.340	10.214	17,811,190
2023-12-20	10.380	10.780	10.330	10.450	10.322	21,402,046
2023-12-19	10.630	10.650	10.300	10.410	10.283	20,623,207
2023-12-18	11.000	11.040	10.710	10.800	10.668	30,317,043
2023-12-15	10.720	11.790	10.510	11.390	11.251	52,156,630
2023-12-14	11.000	11.310	10.690	10.720	10.589	48,438,681
2023-12-13	9.800	10.750	9.750	10.750	10.618	27,336,514
2023-12-12	9.720	9.770	9.650	9.770	9.650	2,598,400
2023-12-11	9.600	9.720	9.480	9.700	9.581	2,740,380
2023-12-08	9.710	9.780	9.600	9.600	9.483	2,879,101
2023-12-07	9.870	9.870	9.680	9.700	9.581	3,623,399
2023-12-06	9.810	9.910	9.790	9.860	9.739	2,600,200
2023-12-05	9.960	10.000	9.800	9.810	9.690	3,269,600
2023-12-04	10.030	10.070	9.930	9.970	9.848	3,533,285
2023-12-01	9.900	10.070	9.860	10.020	9.897	3,941,022
2023-11-30	9.990	9.990	9.800	9.870	9.749	4,859,281
2023-11-29	10.250	10.290	9.950	9.990	9.868	9,338,550
2023-11-28	10.010	10.330	9.960	10.300	10.174	11,313,509
2023-11-27	10.000	10.090	9.970	10.010	9.888	2,965,300
2023-11-24	10.130	10.250	10.020	10.030	9.907	3,802,444
2023-11-23	10.020	10.280	9.970	10.190	10.065	6,272,400
2023-11-22	10.050	10.290	10.020	10.020	9.897	5,515,429
2023-11-21	10.080	10.170	10.080	10.090	9.967	2,764,213
2023-11-20	10.060	10.140	10.050	10.110	9.986	2,539,800
2023-11-17	10.030	10.100	9.990	10.070	9.947	2,347,570
2023-11-16	10.140	10.150	10.030	10.040	9.917	2,301,450
2023-11-15	10.230	10.260	10.110	10.140	10.016	3,052,837
2023-11-14	10.150	10.220	10.070	10.130	10.006	3,308,077
2023-11-13	10.050	10.160	10.010	10.140	10.016	3,939,790
2023-11-10	10.070	10.100	9.870	10.080	9.957	4,278,300
2023-11-09	10.000	10.150	9.950	10.070	9.947	3,920,302
2023-11-08	10.030	10.100	9.980	10.010	9.888	2,469,600
2023-11-07	10.010	10.100	9.940	10.090	9.967	3,000,250
2023-11-06	9.960	10.090	9.940	10.060	9.937	2,934,001
2023-11-03	9.910	10.030	9.870	9.940	9.818	2,125,000
2023-11-02	10.020	10.050	9.900	9.910	9.789	1,972,300
2023-11-01	9.970	10.070	9.960	10.010	9.888	2,164,618
2023-10-31	10.040	10.170	9.960	10.030	9.907	3,783,192

← NewerPage 12 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.