Hunan Fazhan Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	12.200	12.470	12.160	12.250	12.208	16,430,917
2026-01-15	12.100	12.190	12.080	12.150	12.108	6,351,955
2026-01-14	12.100	12.240	12.050	12.170	12.128	11,368,439
2026-01-13	12.180	12.280	12.060	12.120	12.078	11,848,878
2026-01-12	12.070	12.190	12.070	12.160	12.118	9,887,295
2026-01-09	12.080	12.110	11.970	12.090	12.048	9,174,028
2026-01-08	11.990	12.100	11.940	12.080	12.038	7,522,733
2026-01-07	12.080	12.130	11.950	11.980	11.939	8,090,069
2026-01-06	11.970	12.030	11.910	12.000	11.959	7,950,420
2026-01-05	11.800	11.970	11.800	11.950	11.909	7,359,283
2025-12-31	11.760	11.970	11.720	11.800	11.759	6,325,669
2025-12-30	11.760	11.790	11.580	11.650	11.610	7,029,448
2025-12-29	12.000	12.030	11.780	11.810	11.769	7,013,907
2025-12-26	11.920	12.090	11.890	12.040	11.998	7,732,203
2025-12-25	11.980	11.990	11.860	11.960	11.919	6,298,727
2025-12-24	11.760	12.180	11.700	11.970	11.929	11,232,144
2025-12-23	12.210	12.220	11.710	11.750	11.709	14,463,400
2025-12-22	11.800	11.890	11.750	11.840	11.799	4,675,700
2025-12-19	11.630	11.820	11.590	11.800	11.759	4,729,701
2025-12-18	11.600	11.720	11.500	11.630	11.590	4,952,123
2025-12-17	11.620	11.630	11.380	11.610	11.570	6,926,500
2025-12-16	12.030	12.030	11.620	11.630	11.590	8,428,845
2025-12-15	12.010	12.160	11.950	12.030	11.988	6,095,624
2025-12-12	11.810	12.180	11.810	12.060	12.018	9,403,600
2025-12-11	12.090	12.100	11.880	11.880	11.839	7,417,900
2025-12-10	11.970	12.080	11.970	12.030	11.988	5,809,401
2025-12-09	12.100	12.230	11.970	12.060	12.018	8,612,639
2025-12-08	12.280	12.310	12.010	12.020	11.978	14,244,900
2025-12-05	12.200	12.270	12.100	12.260	12.218	4,842,801
2025-12-04	12.300	12.470	12.190	12.200	12.158	6,106,100
2025-12-03	12.470	12.680	12.310	12.380	12.337	7,152,400
2025-12-02	12.580	12.590	12.300	12.510	12.467	6,432,600
2025-12-01	12.430	12.700	12.410	12.520	12.477	7,695,000
2025-11-28	12.340	12.430	12.230	12.430	12.387	5,320,100
2025-11-27	12.370	12.530	12.320	12.370	12.327	6,788,000
2025-11-26	12.500	12.650	12.310	12.340	12.297	7,321,401
2025-11-25	12.600	12.640	12.470	12.570	12.527	6,612,100
2025-11-24	12.620	12.710	12.300	12.480	12.437	8,519,259
2025-11-21	13.070	13.190	12.560	12.570	12.527	12,219,906
2025-11-20	13.180	13.350	13.150	13.200	13.154	7,015,093
2025-11-19	13.410	13.570	13.050	13.190	13.144	12,389,862
2025-11-18	13.790	13.860	13.400	13.520	13.473	13,593,200
2025-11-17	13.650	13.900	13.550	13.870	13.822	16,961,940
2025-11-14	13.410	13.940	13.410	13.730	13.683	16,468,270
2025-11-13	13.490	13.650	13.210	13.560	13.513	12,182,607
2025-11-12	13.460	13.640	13.390	13.510	13.463	13,199,041
2025-11-11	13.800	13.890	13.500	13.600	13.553	21,327,744
2025-11-10	13.660	13.900	13.500	13.880	13.832	27,047,368
2025-11-07	13.480	14.150	13.480	13.660	13.613	37,859,514
2025-11-06	13.520	13.690	13.430	13.460	13.413	27,617,277
2025-11-05	13.110	13.740	13.050	13.610	13.563	35,465,692
2025-11-04	13.100	13.360	13.020	13.190	13.144	24,707,223
2025-11-03	12.730	13.000	12.670	13.000	12.955	14,085,606
2025-10-31	12.600	12.860	12.580	12.760	12.716	9,483,003
2025-10-30	12.890	12.900	12.610	12.620	12.576	8,844,813
2025-10-29	12.880	12.900	12.650	12.800	12.756	9,911,000
2025-10-28	12.900	13.040	12.810	12.880	12.835	12,910,088
2025-10-27	12.710	12.930	12.610	12.900	12.855	17,656,675
2025-10-24	12.760	12.850	12.540	12.600	12.556	11,912,736
2025-10-23	12.660	12.880	12.610	12.750	12.706	13,602,700

← NewerPage 4 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.