Hunan Fazhan Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	12.000	12.500	11.910	12.260	12.110	17,219,065
2023-07-28	11.850	11.980	11.800	11.940	11.794	7,505,123
2023-07-27	12.100	12.210	11.900	11.910	11.764	9,738,115
2023-07-26	12.080	12.320	11.980	12.110	11.962	15,368,638
2023-07-25	11.690	12.600	11.690	12.200	12.051	20,709,567
2023-07-24	11.990	12.320	11.890	11.900	11.754	16,064,660
2023-07-21	11.500	12.000	11.470	11.850	11.705	13,953,577
2023-07-20	11.700	11.750	11.500	11.500	11.359	6,401,433
2023-07-19	11.600	11.860	11.440	11.790	11.646	9,709,867
2023-07-18	11.870	11.870	11.550	11.600	11.458	7,965,787
2023-07-17	11.800	11.910	11.720	11.880	11.735	5,160,151
2023-07-14	11.910	11.920	11.760	11.830	11.685	9,540,034
2023-07-13	11.960	12.180	11.910	11.970	11.824	9,698,719
2023-07-12	12.150	12.240	11.900	11.960	11.814	11,778,487
2023-07-11	12.090	12.150	11.810	12.150	12.001	16,701,451
2023-07-10	12.360	12.640	12.080	12.260	12.110	22,315,448
2023-07-07	11.610	12.650	11.610	12.280	12.130	28,262,393
2023-07-06	11.800	11.950	11.670	11.710	11.567	6,967,677
2023-07-05	11.700	11.950	11.660	11.840	11.695	11,395,277
2023-07-04	11.700	11.740	11.580	11.700	11.557	6,298,004
2023-07-03	11.580	11.840	11.540	11.740	11.596	9,614,574
2023-06-30	11.530	11.650	11.430	11.580	11.438	8,135,903
2023-06-29	11.760	11.860	11.530	11.570	11.428	13,716,075
2023-06-28	11.590	12.110	11.590	11.910	11.764	18,575,188
2023-06-27	12.050	12.150	11.630	11.740	11.596	15,607,164
2023-06-26	11.100	12.100	11.100	12.040	11.893	26,892,284
2023-06-21	11.110	11.300	11.080	11.090	10.954	6,338,967
2023-06-20	11.450	11.450	11.160	11.180	11.043	9,259,833
2023-06-19	11.560	11.660	11.440	11.510	11.369	6,859,600
2023-06-16	11.430	11.560	11.360	11.530	11.389	7,057,842
2023-06-15	11.320	11.430	11.270	11.420	11.280	7,096,574
2023-06-14	11.510	11.510	11.260	11.300	11.162	8,655,080
2023-06-13	11.430	11.570	11.370	11.510	11.369	8,227,206
2023-06-12	11.860	11.860	11.400	11.460	11.320	16,574,605
2023-06-09	12.260	12.350	11.900	11.990	11.843	14,647,306
2023-06-08	12.300	12.640	12.200	12.360	12.209	12,827,320
2023-06-07	12.570	12.570	12.200	12.340	12.189	13,790,250
2023-06-06	12.120	12.670	12.070	12.560	12.406	24,025,192
2023-06-05	12.150	12.350	12.030	12.200	12.051	12,999,326
2023-06-02	12.190	12.480	12.120	12.310	12.159	20,101,136
2023-06-01	12.030	12.180	11.870	12.000	11.853	14,298,994
2023-05-31	12.210	12.350	12.020	12.070	11.922	16,148,351
2023-05-30	12.520	12.730	12.280	12.370	12.219	23,917,426
2023-05-29	12.100	13.030	11.950	12.860	12.703	36,912,727
2023-05-26	12.680	12.960	12.050	12.220	12.071	28,603,812
2023-05-25	12.640	12.950	12.450	12.660	12.505	30,845,603
2023-05-24	12.600	13.270	12.400	12.700	12.545	36,434,926
2023-05-23	12.640	13.640	12.510	13.040	12.880	58,206,294
2023-05-22	11.850	12.770	11.740	12.770	12.614	43,512,940
2023-05-19	11.650	11.680	11.430	11.610	11.468	5,717,000
2023-05-18	11.650	11.820	11.650	11.700	11.557	11,156,152
2023-05-17	11.330	12.320	11.280	11.950	11.804	19,299,578
2023-05-16	11.440	11.800	11.280	11.370	11.231	9,423,993
2023-05-15	11.290	11.480	11.210	11.460	11.320	7,606,268
2023-05-12	11.300	11.480	11.230	11.290	11.152	4,506,447
2023-05-11	11.210	11.350	11.140	11.300	11.162	3,763,800
2023-05-10	11.100	11.240	11.040	11.190	11.053	3,276,719
2023-05-09	11.300	11.390	11.090	11.140	11.004	4,802,000
2023-05-08	11.210	11.350	11.210	11.320	11.182	4,072,099
2023-05-05	11.270	11.280	11.050	11.210	11.073	3,497,565

← NewerPage 14 of 21 · 1,218 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.