Hunan Fazhan Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	12.080	12.080	11.610	11.630	11.546	40,731,848
2025-04-22	11.580	12.460	11.520	12.290	12.201	56,997,726
2025-04-21	11.010	11.670	11.010	11.580	11.496	33,668,675
2025-04-18	11.610	11.690	11.170	11.170	11.089	34,784,224
2025-04-17	11.940	12.230	11.500	11.720	11.635	37,231,600
2025-04-16	12.520	12.520	12.000	12.010	11.923	34,602,032
2025-04-15	12.280	12.680	11.970	12.650	12.558	45,664,548
2025-04-14	11.950	12.490	11.890	12.270	12.181	41,327,472
2025-04-11	12.880	12.970	12.030	12.120	12.032	56,412,656
2025-04-10	12.800	13.970	12.750	13.190	13.095	73,913,531
2025-04-09	13.550	14.870	12.720	13.400	13.303	85,234,944
2025-04-08	13.660	14.980	12.990	14.130	14.028	90,457,551
2025-04-07	12.900	14.310	12.270	14.170	14.067	95,947,727
2025-04-03	13.070	13.070	12.580	13.070	12.975	58,451,503
2025-04-02	11.880	11.880	11.880	11.880	11.794	3,262,101
2025-04-01	10.800	10.800	10.800	10.800	10.722	0
2025-03-31	10.800	10.800	10.800	10.800	10.722	0
2025-03-28	10.800	10.800	10.800	10.800	10.722	0
2025-03-27	10.800	10.800	10.800	10.800	10.722	0
2025-03-26	10.800	10.800	10.800	10.800	10.722	0
2025-03-25	10.800	10.800	10.800	10.800	10.722	0
2025-03-24	10.800	10.800	10.800	10.800	10.722	0
2025-03-21	10.800	10.800	10.800	10.800	10.722	0
2025-03-20	10.800	10.800	10.800	10.800	10.722	0
2025-03-19	10.800	10.800	10.800	10.800	10.722	0
2025-03-18	10.260	11.000	10.140	10.800	10.722	30,106,443
2025-03-17	10.060	10.580	10.060	10.310	10.235	19,782,267
2025-03-14	10.000	10.220	9.930	9.990	9.918	16,451,470
2025-03-13	9.610	10.060	9.610	10.020	9.947	25,774,889
2025-03-12	9.520	9.750	9.510	9.630	9.560	8,618,317
2025-03-11	9.430	9.540	9.380	9.530	9.461	4,788,100
2025-03-10	9.490	9.560	9.450	9.500	9.431	4,574,511
2025-03-07	9.500	9.680	9.430	9.490	9.421	7,792,590
2025-03-06	9.480	9.570	9.410	9.560	9.491	7,984,618
2025-03-05	9.650	9.700	9.460	9.530	9.461	8,241,553
2025-03-04	9.520	9.700	9.520	9.700	9.630	8,925,600
2025-03-03	9.500	9.770	9.460	9.580	9.511	11,968,900
2025-02-28	9.390	9.830	9.350	9.540	9.471	18,418,345
2025-02-27	9.410	9.450	9.250	9.390	9.322	6,066,108
2025-02-26	9.420	9.450	9.340	9.430	9.362	5,336,822
2025-02-25	9.460	9.500	9.330	9.380	9.312	6,092,981
2025-02-24	9.410	9.590	9.400	9.500	9.431	7,738,519
2025-02-21	9.440	9.460	9.310	9.380	9.312	5,802,158
2025-02-20	9.400	9.490	9.350	9.440	9.372	4,259,944
2025-02-19	9.330	9.430	9.330	9.430	9.362	4,423,423
2025-02-18	9.560	9.620	9.310	9.370	9.302	6,509,003
2025-02-17	9.530	9.580	9.400	9.570	9.501	7,021,400
2025-02-14	9.500	9.550	9.420	9.470	9.401	6,159,100
2025-02-13	9.650	9.650	9.520	9.530	9.461	5,046,600
2025-02-12	9.650	9.710	9.560	9.640	9.570	4,535,254
2025-02-11	9.770	9.780	9.640	9.650	9.580	5,335,398
2025-02-10	9.660	9.830	9.620	9.780	9.709	6,927,767
2025-02-07	9.250	9.690	9.240	9.620	9.550	11,709,394
2025-02-06	9.150	9.280	9.060	9.260	9.193	5,386,151
2025-02-05	9.270	9.270	9.090	9.150	9.084	3,132,200
2025-01-27	9.130	9.330	9.120	9.140	9.074	4,866,833
2025-01-24	9.130	9.180	9.050	9.130	9.064	4,838,032
2025-01-23	9.190	9.320	9.160	9.160	9.094	4,684,732
2025-01-22	9.270	9.270	9.080	9.120	9.054	3,036,347
2025-01-21	9.280	9.320	9.160	9.230	9.163	3,253,632

← NewerPage 7 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.