Hunan Fazhan Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	13.700	15.210	13.230	15.210	15.210	75,355,641
2026-07-17	12.180	13.830	12.050	13.830	13.830	55,121,270
2026-07-16	12.080	13.170	12.000	12.570	12.570	43,338,109
2026-07-15	11.500	12.000	11.200	12.000	12.000	19,408,740
2026-07-14	10.750	10.910	10.610	10.910	10.910	7,588,987
2026-07-13	11.000	11.060	10.660	10.740	10.740	8,900,617
2026-07-10	10.780	11.200	10.560	11.000	11.000	12,661,736
2026-07-09	10.670	10.830	10.490	10.760	10.760	11,066,325
2026-07-08	11.210	11.260	10.710	10.740	10.740	12,174,304
2026-07-07	11.910	11.940	11.180	11.190	11.190	14,526,888
2026-07-06	11.900	12.260	11.840	12.030	12.030	14,734,578
2026-07-03	11.730	11.900	11.670	11.850	11.850	10,477,739
2026-07-02	11.890	12.120	11.700	11.720	11.720	14,834,852
2026-07-01	11.420	12.040	11.360	11.910	11.910	17,452,104
2026-06-30	11.520	11.650	11.210	11.360	11.360	13,268,225
2026-06-29	11.470	11.810	11.290	11.750	11.750	14,596,934
2026-06-26	12.120	12.200	11.500	11.510	11.510	18,447,916
2026-06-25	12.560	12.560	11.600	11.770	11.770	28,224,816
2026-06-24	13.460	13.460	12.600	12.610	12.610	23,729,812
2026-06-23	13.220	13.690	13.040	13.510	13.510	20,353,117
2026-06-22	14.000	14.140	13.240	13.340	13.340	32,714,688
2026-06-18	15.510	15.690	14.270	14.360	14.360	47,750,379
2026-06-17	14.890	15.850	14.510	15.850	15.850	43,495,500
2026-06-16	15.280	15.310	15.030	15.040	15.040	25,652,869
2026-06-15	15.020	15.410	14.900	15.410	15.410	33,805,359
2026-06-12	14.440	15.080	14.260	15.070	15.070	28,803,660
2026-06-11	14.550	14.850	14.270	14.270	14.270	21,823,170
2026-06-10	15.150	15.560	14.470	14.700	14.700	32,094,641
2026-06-09	14.500	14.940	13.810	14.940	14.940	29,350,176
2026-06-08	14.450	15.180	14.140	14.390	14.390	29,392,008
2026-06-05	15.680	16.120	15.010	15.100	15.100	38,518,801
2026-06-04	16.060	16.330	15.680	15.780	15.780	48,783,641
2026-06-03	15.920	17.400	15.380	16.650	16.650	79,306,414
2026-06-02	16.580	17.810	15.930	16.080	16.080	89,803,961
2026-06-01	14.900	16.260	14.560	16.260	16.260	54,735,941
2026-05-29	14.230	15.250	13.920	14.780	14.780	39,705,301
2026-05-28	13.600	14.220	13.590	14.120	14.120	27,494,410
2026-05-27	13.350	13.970	13.320	13.600	13.600	16,946,949
2026-05-26	13.810	13.810	13.310	13.530	13.530	17,527,770
2026-05-25	13.710	14.080	13.620	13.970	13.970	17,009,580
2026-05-22	13.500	13.730	13.300	13.630	13.630	14,353,430
2026-05-21	14.000	14.260	13.510	13.530	13.530	24,701,150
2026-05-20	15.010	15.010	14.150	14.150	14.150	30,964,029
2026-05-19	14.590	15.250	14.370	15.180	15.180	30,249,170
2026-05-18	14.140	14.740	14.140	14.590	14.590	20,825,949
2026-05-15	14.790	14.850	14.130	14.350	14.350	28,670,801
2026-05-14	15.370	15.790	14.770	14.790	14.790	43,691,238
2026-05-13	15.340	16.010	15.150	15.440	15.440	56,667,191
2026-05-12	14.610	15.420	14.510	15.180	15.180	52,623,008
2026-05-11	14.480	14.760	14.480	14.610	14.610	22,916,449
2026-05-08	14.610	14.950	14.460	14.550	14.550	27,711,600
2026-05-07	14.450	14.870	14.420	14.760	14.760	30,212,619
2026-05-06	14.200	14.510	14.200	14.450	14.400	24,451,980
2026-04-30	14.390	14.640	14.180	14.240	14.191	24,950,249
2026-04-29	14.660	14.800	14.460	14.500	14.450	32,153,670
2026-04-28	14.450	14.940	14.300	14.850	14.799	38,900,932
2026-04-27	14.500	14.840	14.180	14.440	14.390	33,423,959
2026-04-24	14.940	15.300	14.440	14.550	14.500	50,190,496
2026-04-23	14.600	15.980	14.230	15.630	15.576	73,971,382
2026-04-22	13.910	15.310	13.760	14.610	14.559	65,818,478

← NewerPage 2 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.