Hunan Fazhan Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	13.430	13.440	13.030	13.180	13.134	20,575,080
2025-07-21	13.230	13.420	13.220	13.380	13.334	24,158,402
2025-07-18	13.080	13.190	12.920	13.180	13.134	18,767,302
2025-07-17	13.000	13.140	12.970	13.080	13.035	14,542,690
2025-07-16	12.830	13.160	12.780	13.060	13.015	19,822,300
2025-07-15	13.530	13.530	12.810	12.870	12.826	34,186,878
2025-07-14	13.380	13.790	13.350	13.570	13.523	30,210,690
2025-07-11	13.550	13.760	13.300	13.510	13.463	33,189,488
2025-07-10	13.500	13.580	13.180	13.280	13.234	25,186,488
2025-07-09	13.680	13.920	13.380	13.500	13.453	35,710,112
2025-07-08	13.870	13.880	13.470	13.710	13.663	46,407,450
2025-07-07	13.680	14.390	13.410	14.140	14.091	66,252,947
2025-07-04	13.460	13.990	13.160	13.230	13.184	47,209,501
2025-07-03	13.090	13.600	12.980	13.460	13.413	37,959,682
2025-07-02	13.190	13.190	12.930	13.020	12.975	24,643,722
2025-07-01	12.730	13.410	12.650	13.290	13.244	44,330,638
2025-06-30	12.530	12.790	12.530	12.750	12.706	17,761,785
2025-06-27	12.450	12.610	12.430	12.530	12.487	14,337,901
2025-06-26	12.500	12.690	12.400	12.460	12.417	18,495,780
2025-06-25	12.560	12.700	12.460	12.640	12.596	20,349,200
2025-06-24	12.260	12.510	12.220	12.420	12.377	17,997,900
2025-06-23	11.860	12.240	11.850	12.240	12.198	14,430,900
2025-06-20	12.350	12.370	12.020	12.060	12.018	22,678,452
2025-06-19	13.020	13.080	12.320	12.470	12.427	38,862,922
2025-06-18	13.130	13.710	13.100	13.260	13.214	37,686,400
2025-06-17	13.170	13.280	13.020	13.170	13.075	22,837,900
2025-06-16	12.910	13.350	12.910	13.280	13.184	25,354,293
2025-06-13	13.760	14.030	13.130	13.210	13.114	46,769,737
2025-06-12	13.860	14.010	13.690	13.850	13.750	34,693,048
2025-06-11	14.000	14.200	13.770	14.080	13.978	51,099,878
2025-06-10	14.030	14.970	13.900	14.460	14.355	88,226,736
2025-06-09	14.330	14.440	13.960	14.030	13.928	76,694,729
2025-06-06	13.000	14.330	12.840	14.330	14.226	64,869,967
2025-06-05	13.490	13.570	12.910	13.030	12.936	35,989,502
2025-06-04	13.200	13.440	13.020	13.330	13.233	40,796,399
2025-06-03	12.760	13.320	12.530	13.300	13.204	41,059,051
2025-05-30	13.120	13.350	12.850	13.030	12.936	42,077,589
2025-05-29	12.860	13.200	12.840	12.880	12.787	44,719,513
2025-05-28	13.390	13.660	12.950	13.030	12.936	59,216,934
2025-05-27	12.850	13.920	12.750	13.700	13.601	80,546,147
2025-05-26	12.600	13.250	12.510	12.900	12.807	59,312,198
2025-05-23	13.210	13.430	13.140	13.140	13.045	84,599,883
2025-05-22	15.940	16.570	14.560	14.600	14.494	137,124,229
2025-05-21	13.880	15.490	13.550	15.490	15.378	88,449,420
2025-05-20	13.220	14.080	13.100	14.080	13.978	104,161,602
2025-05-19	11.950	12.800	11.870	12.800	12.707	47,351,442
2025-05-16	11.820	12.020	11.600	11.640	11.556	29,845,128
2025-05-15	11.850	12.450	11.810	11.820	11.734	45,370,847
2025-05-14	11.580	12.120	11.440	11.980	11.893	44,785,699
2025-05-13	11.260	12.220	11.080	11.790	11.705	48,482,220
2025-05-12	11.350	11.460	11.150	11.230	11.149	25,247,958
2025-05-09	11.510	11.650	11.370	11.380	11.298	25,849,833
2025-05-08	11.490	11.690	11.360	11.510	11.427	29,909,904
2025-05-07	11.450	11.560	11.270	11.420	11.337	29,638,409
2025-05-06	11.160	11.460	11.090	11.400	11.317	33,890,761
2025-04-30	11.550	11.700	11.130	11.160	11.079	47,753,449
2025-04-29	12.650	12.740	11.840	11.900	11.814	61,748,495
2025-04-28	13.240	14.190	12.730	13.160	13.065	90,405,213
2025-04-25	11.750	12.980	11.750	12.980	12.886	67,887,024
2025-04-24	11.540	12.050	11.450	11.800	11.715	33,565,322

← NewerPage 6 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.