Hunan Fazhan Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	11.100	11.280	11.050	11.260	11.122	4,019,865
2023-04-28	10.910	11.140	10.890	11.100	10.964	4,258,129
2023-04-27	10.920	11.030	10.740	10.930	10.796	3,572,722
2023-04-26	10.710	11.040	10.690	10.920	10.786	5,027,901
2023-04-25	11.030	11.030	10.550	10.710	10.579	5,712,298
2023-04-24	10.870	11.130	10.700	11.030	10.895	6,084,000
2023-04-21	11.140	11.260	10.870	10.870	10.737	6,703,121
2023-04-20	11.520	11.540	11.000	11.230	11.093	9,486,935
2023-04-19	11.850	11.880	11.530	11.580	11.438	6,667,476
2023-04-18	12.010	12.010	11.860	11.910	11.764	3,860,320
2023-04-17	11.920	12.110	11.850	12.010	11.863	4,208,701
2023-04-14	12.110	12.180	11.900	12.030	11.883	4,949,581
2023-04-13	11.900	12.330	11.890	12.070	11.922	9,085,024
2023-04-12	11.840	11.950	11.760	11.900	11.754	4,710,190
2023-04-11	11.970	11.970	11.700	11.840	11.695	6,236,206
2023-04-10	12.100	12.130	11.950	11.970	11.824	5,332,609
2023-04-07	12.000	12.190	11.980	12.130	11.982	4,208,824
2023-04-06	12.330	12.330	12.010	12.050	11.903	7,754,019
2023-04-04	12.550	12.550	12.300	12.350	12.199	6,376,623
2023-04-03	12.400	12.600	12.340	12.580	12.426	5,941,678
2023-03-31	12.410	12.490	12.380	12.410	12.258	3,590,709
2023-03-30	12.550	12.580	12.330	12.390	12.238	5,648,971
2023-03-29	12.760	12.760	12.490	12.550	12.396	5,693,387
2023-03-28	12.670	13.010	12.670	12.770	12.614	10,301,205
2023-03-27	12.560	12.610	12.440	12.480	12.327	5,041,058
2023-03-24	12.740	12.750	12.550	12.620	12.466	4,592,980
2023-03-23	12.770	12.770	12.590	12.650	12.495	5,722,690
2023-03-22	12.880	12.890	12.720	12.770	12.614	3,949,631
2023-03-21	12.750	12.840	12.670	12.810	12.653	4,523,082
2023-03-20	12.990	13.000	12.660	12.720	12.564	6,081,905
2023-03-17	12.920	13.110	12.850	12.980	12.821	8,833,185
2023-03-16	12.660	13.450	12.330	13.060	12.900	16,086,091
2023-03-15	12.560	12.680	12.550	12.680	12.525	5,032,198
2023-03-14	12.920	13.080	12.510	12.560	12.406	8,578,361
2023-03-13	13.020	13.100	12.830	12.940	12.782	5,462,041
2023-03-10	13.020	13.150	13.000	13.020	12.861	4,655,415
2023-03-09	13.240	13.250	13.080	13.090	12.930	5,632,323
2023-03-08	13.140	13.290	13.100	13.270	13.108	4,490,292
2023-03-07	13.470	13.570	13.180	13.210	13.048	8,061,497
2023-03-06	13.740	13.750	13.450	13.470	13.305	7,730,580
2023-03-03	13.720	13.800	13.620	13.740	13.572	8,089,381
2023-03-02	13.600	13.820	13.540	13.760	13.592	12,579,035
2023-03-01	13.450	13.600	13.450	13.570	13.404	5,054,513
2023-02-28	13.430	13.530	13.350	13.520	13.355	5,099,539
2023-02-27	13.430	13.570	13.310	13.370	13.206	5,527,381
2023-02-24	13.610	13.670	13.390	13.450	13.285	7,037,723
2023-02-23	13.660	13.730	13.530	13.610	13.444	5,445,388
2023-02-22	13.700	13.770	13.610	13.660	13.493	5,652,700
2023-02-21	13.780	13.860	13.600	13.740	13.572	7,477,150
2023-02-20	13.580	13.700	13.410	13.700	13.532	6,919,474
2023-02-17	13.690	13.800	13.500	13.580	13.414	9,478,579
2023-02-16	14.190	14.190	13.480	13.730	13.562	15,192,149
2023-02-15	14.300	14.360	14.000	14.110	13.937	15,295,030
2023-02-14	14.230	14.480	14.120	14.420	14.244	18,197,984
2023-02-13	14.130	14.350	14.050	14.230	14.056	12,297,028
2023-02-10	14.100	14.190	14.000	14.140	13.967	10,860,084
2023-02-09	14.030	14.180	13.950	14.150	13.977	11,616,369
2023-02-08	14.260	14.390	13.980	14.010	13.839	16,392,590
2023-02-07	14.520	14.550	14.160	14.290	14.115	20,791,506
2023-02-06	13.900	14.650	13.800	14.500	14.323	33,268,525

← NewerPage 15 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.