Hunan Fazhan Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.950	10.230	9.900	10.070	9.947	4,383,518
2023-10-27	9.800	10.350	9.800	10.040	9.917	8,100,817
2023-10-26	9.720	9.960	9.690	9.900	9.779	5,678,992
2023-10-25	9.950	10.050	9.720	9.780	9.660	7,108,890
2023-10-24	9.250	9.530	9.250	9.530	9.413	4,133,729
2023-10-23	9.480	9.480	9.200	9.250	9.137	3,397,300
2023-10-20	9.550	9.600	9.420	9.490	9.374	2,365,100
2023-10-19	9.420	9.640	9.390	9.480	9.364	3,144,519
2023-10-18	9.700	9.760	9.470	9.490	9.374	3,950,000
2023-10-17	9.820	9.980	9.680	9.740	9.621	3,514,482
2023-10-16	10.070	10.220	9.540	9.820	9.700	9,886,451
2023-10-13	10.330	10.350	10.200	10.210	10.085	3,060,600
2023-10-12	10.310	10.360	10.250	10.360	10.233	2,945,900
2023-10-11	10.320	10.340	10.220	10.260	10.134	1,801,000
2023-10-10	10.330	10.400	10.240	10.280	10.154	2,397,200
2023-10-09	10.320	10.360	10.210	10.300	10.174	2,840,375
2023-09-28	10.230	10.340	10.210	10.330	10.204	2,958,010
2023-09-27	10.130	10.300	10.110	10.190	10.065	2,784,418
2023-09-26	10.130	10.190	10.050	10.140	10.016	1,954,500
2023-09-25	10.270	10.350	10.130	10.150	10.026	2,779,870
2023-09-22	10.080	10.290	10.010	10.270	10.144	3,517,200
2023-09-21	10.200	10.300	10.080	10.080	9.957	3,621,094
2023-09-20	10.600	10.600	10.210	10.250	10.125	4,831,901
2023-09-19	10.680	10.750	10.530	10.540	10.411	3,017,695
2023-09-18	10.720	10.770	10.530	10.750	10.618	2,728,143
2023-09-15	10.890	10.900	10.700	10.720	10.589	2,949,100
2023-09-14	10.950	11.010	10.810	10.830	10.698	3,164,795
2023-09-13	10.930	11.050	10.900	10.990	10.856	3,269,694
2023-09-12	10.940	11.050	10.920	10.930	10.796	2,365,100
2023-09-11	10.870	10.970	10.870	10.940	10.806	2,275,400
2023-09-08	10.800	10.960	10.800	10.900	10.767	2,539,901
2023-09-07	11.070	11.150	10.840	10.840	10.707	4,292,247
2023-09-06	11.210	11.220	11.080	11.110	10.974	2,453,800
2023-09-05	11.190	11.260	11.130	11.210	11.073	3,347,819
2023-09-04	11.060	11.270	11.060	11.190	11.053	4,256,099
2023-09-01	11.080	11.130	11.020	11.060	10.925	2,654,944
2023-08-31	11.070	11.150	10.950	11.080	10.944	3,242,500
2023-08-30	11.070	11.160	10.970	11.050	10.915	4,032,201
2023-08-29	10.900	11.120	10.870	11.070	10.935	4,358,744
2023-08-28	10.780	11.350	10.780	10.930	10.796	5,398,819
2023-08-25	11.050	11.060	10.750	10.790	10.658	4,502,629
2023-08-24	11.120	11.250	11.010	11.040	10.905	3,672,901
2023-08-23	11.370	11.370	11.090	11.120	10.984	2,818,262
2023-08-22	11.290	11.500	11.090	11.370	11.231	4,923,681
2023-08-21	11.250	11.470	11.240	11.280	11.142	3,077,290
2023-08-18	11.520	11.620	11.280	11.280	11.142	4,526,450
2023-08-17	11.430	11.590	11.230	11.520	11.379	6,111,902
2023-08-16	11.730	11.860	11.600	11.620	11.478	9,743,018
2023-08-15	11.700	12.380	11.670	11.990	11.843	16,606,138
2023-08-14	11.490	11.610	11.410	11.600	11.458	4,044,905
2023-08-11	11.850	11.860	11.540	11.540	11.399	5,760,000
2023-08-10	11.790	11.950	11.700	11.880	11.735	4,588,812
2023-08-09	11.840	11.930	11.840	11.870	11.725	3,565,918
2023-08-08	12.110	12.180	11.830	11.870	11.725	8,546,986
2023-08-07	12.070	12.180	12.020	12.110	11.962	5,685,210
2023-08-04	12.130	12.210	12.020	12.040	11.893	9,306,050
2023-08-03	12.130	12.240	12.020	12.130	11.982	9,037,108
2023-08-02	12.320	12.350	12.140	12.160	12.011	10,556,198
2023-08-01	12.460	12.600	12.280	12.310	12.159	24,187,081
2023-07-31	12.000	12.500	11.910	12.260	12.110	17,219,065

← NewerPage 13 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.