Hunan Fazhan Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	13.650	14.180	13.310	13.930	13.882	42,913,314
2026-04-20	13.350	13.740	13.350	13.700	13.653	28,468,758
2026-04-17	13.200	13.460	13.160	13.410	13.364	23,992,210
2026-04-16	13.160	13.250	13.010	13.230	13.184	19,675,854
2026-04-15	13.260	13.350	13.070	13.160	13.115	22,342,848
2026-04-14	13.300	13.470	13.120	13.240	13.194	27,782,431
2026-04-13	12.850	13.320	12.730	13.300	13.254	32,248,249
2026-04-10	13.230	13.300	12.950	12.990	12.945	36,466,064
2026-04-09	12.900	12.900	12.600	12.660	12.616	26,598,949
2026-04-08	12.960	13.050	12.860	13.030	12.985	34,782,680
2026-04-07	12.680	12.910	12.500	12.860	12.816	25,495,189
2026-04-03	13.530	13.600	12.740	12.750	12.706	39,420,599
2026-04-02	13.900	14.250	13.470	13.670	13.623	43,888,564
2026-04-01	14.380	14.550	13.910	14.030	13.982	52,646,363
2026-03-31	15.470	15.880	14.600	14.610	14.559	71,826,871
2026-03-30	16.800	16.900	15.260	15.710	15.656	90,991,908
2026-03-27	18.580	19.690	16.810	16.960	16.901	121,398,435
2026-03-26	17.780	18.280	17.520	18.280	18.217	111,420,267
2026-03-25	16.620	16.620	16.620	16.620	16.563	6,150,336
2026-03-24	13.980	15.110	13.980	15.110	15.058	20,683,372
2026-03-23	14.100	14.350	13.640	13.740	13.693	33,593,821
2026-03-20	13.640	14.940	13.490	14.230	14.181	42,769,494
2026-03-19	13.610	13.920	13.480	13.610	13.563	15,198,939
2026-03-18	13.630	13.900	13.510	13.650	13.603	11,092,716
2026-03-17	13.390	14.070	13.280	13.590	13.543	18,300,727
2026-03-16	13.670	13.850	13.340	13.450	13.404	13,171,801
2026-03-13	13.880	13.950	13.640	13.660	13.613	22,819,113
2026-03-12	13.990	14.290	13.810	14.290	14.241	26,196,216
2026-03-11	13.840	14.000	13.580	14.000	13.952	17,751,960
2026-03-10	13.880	14.030	13.710	13.850	13.802	16,774,220
2026-03-09	13.880	14.070	13.680	13.880	13.832	20,917,351
2026-03-06	13.640	14.200	13.570	13.930	13.882	31,708,825
2026-03-05	13.520	13.760	13.500	13.610	13.563	22,043,755
2026-03-04	12.900	13.380	12.900	13.300	13.254	13,666,744
2026-03-03	13.300	13.650	13.130	13.140	13.095	17,592,663
2026-03-02	13.200	13.590	13.200	13.400	13.354	14,174,898
2026-02-27	13.180	13.620	13.120	13.540	13.493	19,914,979
2026-02-26	13.030	13.230	13.000	13.190	13.144	12,447,214
2026-02-25	13.010	13.100	12.920	13.020	12.975	10,115,694
2026-02-24	12.610	13.000	12.580	12.950	12.905	13,058,297
2026-02-13	12.890	12.890	12.460	12.500	12.457	10,779,505
2026-02-12	12.670	12.790	12.520	12.680	12.636	6,704,480
2026-02-11	12.630	12.810	12.620	12.640	12.596	5,710,580
2026-02-10	12.900	12.950	12.630	12.660	12.616	8,989,000
2026-02-09	12.900	13.030	12.800	12.860	12.816	9,109,881
2026-02-06	12.650	12.990	12.620	12.840	12.796	12,219,368
2026-02-05	13.060	13.070	12.710	12.750	12.706	11,240,968
2026-02-04	12.860	13.120	12.810	13.100	13.055	10,259,050
2026-02-03	12.840	12.980	12.730	12.940	12.895	9,208,916
2026-02-02	13.090	13.200	12.730	12.730	12.686	13,717,278
2026-01-30	12.890	13.130	12.810	13.080	13.035	16,058,352
2026-01-29	13.180	13.660	12.940	12.980	12.935	22,639,429
2026-01-28	12.800	13.050	12.660	12.930	12.885	13,858,723
2026-01-27	12.800	12.810	12.490	12.720	12.676	12,479,962
2026-01-26	12.960	13.230	12.830	12.870	12.826	14,944,739
2026-01-23	12.880	13.080	12.800	12.960	12.915	16,908,233
2026-01-22	12.540	13.580	12.470	12.980	12.935	27,292,546
2026-01-21	12.630	12.630	12.350	12.540	12.497	10,373,984
2026-01-20	12.700	12.740	12.510	12.690	12.646	13,948,421
2026-01-19	12.220	12.740	12.150	12.600	12.556	17,730,948

← NewerPage 3 of 21 · 1,216 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.