Hunan Fazhan Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	12.890	13.000	12.640	12.750	12.706	25,759,692
2025-10-21	12.190	13.410	12.140	13.040	12.995	35,792,504
2025-10-20	12.140	12.240	12.050	12.190	12.148	5,016,242
2025-10-17	12.230	12.390	12.110	12.120	12.078	6,226,296
2025-10-16	12.480	12.480	12.200	12.240	12.198	6,286,543
2025-10-15	12.400	12.530	12.290	12.490	12.447	7,545,091
2025-10-14	12.260	12.480	12.250	12.390	12.347	8,957,500
2025-10-13	12.120	12.290	11.920	12.240	12.198	6,936,592
2025-10-10	12.290	12.500	12.200	12.480	12.437	8,302,800
2025-10-09	12.130	12.330	12.110	12.310	12.267	7,019,180
2025-09-30	12.260	12.260	12.120	12.130	12.088	5,468,173
2025-09-29	12.170	12.240	11.990	12.190	12.148	5,030,046
2025-09-26	12.150	12.320	12.140	12.160	12.118	4,433,222
2025-09-25	12.370	12.370	12.190	12.230	12.188	6,055,863
2025-09-24	12.150	12.370	12.100	12.350	12.307	6,225,519
2025-09-23	12.370	12.400	12.050	12.200	12.158	9,412,400
2025-09-22	12.340	12.440	12.200	12.430	12.387	6,723,028
2025-09-19	12.450	12.470	12.280	12.340	12.297	8,398,944
2025-09-18	12.860	12.870	12.400	12.450	12.407	16,791,230
2025-09-17	12.880	13.100	12.820	12.880	12.835	12,575,453
2025-09-16	12.920	12.940	12.730	12.870	12.826	11,525,762
2025-09-15	13.000	13.110	12.850	12.950	12.905	14,722,700
2025-09-12	13.200	13.320	13.020	13.050	13.005	21,508,252
2025-09-11	13.020	13.500	12.860	13.200	13.154	30,852,954
2025-09-10	12.720	13.770	12.460	13.200	13.154	39,901,285
2025-09-09	12.790	13.270	12.660	12.890	12.845	34,289,951
2025-09-08	12.310	12.490	12.280	12.380	12.337	9,654,457
2025-09-05	12.200	12.310	11.920	12.310	12.267	8,852,207
2025-09-04	12.090	12.300	12.040	12.200	12.158	10,507,660
2025-09-03	12.560	12.580	12.010	12.060	12.018	14,365,661
2025-09-02	12.690	12.740	12.470	12.590	12.546	10,017,310
2025-09-01	12.530	12.780	12.450	12.760	12.716	12,467,617
2025-08-29	12.660	12.740	12.500	12.530	12.487	11,238,929
2025-08-28	12.770	12.890	12.310	12.730	12.686	21,246,844
2025-08-27	13.100	13.490	12.770	12.790	12.746	29,550,797
2025-08-26	13.720	13.720	13.230	13.250	13.204	40,571,065
2025-08-25	12.980	13.330	12.980	13.060	13.015	26,277,822
2025-08-22	12.820	13.000	12.720	12.920	12.875	14,002,390
2025-08-21	12.780	12.980	12.750	12.870	12.826	16,616,888
2025-08-20	12.770	12.800	12.670	12.790	12.746	9,868,189
2025-08-19	13.000	13.040	12.680	12.790	12.746	16,761,516
2025-08-18	12.640	12.990	12.610	12.930	12.885	23,475,885
2025-08-15	12.340	12.600	12.310	12.570	12.527	14,160,071
2025-08-14	12.370	12.450	12.240	12.300	12.257	10,285,717
2025-08-13	12.530	12.530	12.350	12.400	12.357	9,181,800
2025-08-12	12.600	12.620	12.450	12.480	12.437	7,976,900
2025-08-11	12.480	12.600	12.230	12.600	12.556	13,205,157
2025-08-08	12.400	12.540	12.360	12.480	12.437	10,929,150
2025-08-07	12.450	12.520	12.360	12.440	12.397	7,804,300
2025-08-06	12.510	12.540	12.380	12.470	12.427	9,267,800
2025-08-05	12.360	12.590	12.340	12.540	12.497	10,604,000
2025-08-04	12.250	12.390	12.190	12.390	12.347	5,788,900
2025-08-01	12.300	12.430	12.260	12.360	12.317	6,278,401
2025-07-31	12.520	12.550	12.300	12.330	12.287	11,649,500
2025-07-30	12.680	12.700	12.520	12.580	12.537	9,891,273
2025-07-29	12.810	12.810	12.500	12.680	12.636	11,684,944
2025-07-28	12.790	12.830	12.690	12.790	12.746	9,356,595
2025-07-25	12.980	12.990	12.750	12.780	12.736	15,103,481
2025-07-24	12.900	12.990	12.800	12.980	12.935	12,427,500
2025-07-23	13.120	13.360	12.900	12.900	12.855	19,032,500

← NewerPage 5 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.