Hunan Fazhan Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	9.280	9.320	9.160	9.230	9.163	3,253,632
2025-01-20	9.220	9.320	9.140	9.250	9.183	3,939,432
2025-01-17	9.120	9.200	9.100	9.150	9.084	2,819,395
2025-01-16	9.190	9.210	9.090	9.190	9.123	4,694,784
2025-01-15	9.160	9.180	9.080	9.120	9.054	3,741,300
2025-01-14	8.930	9.150	8.850	9.150	9.084	5,519,864
2025-01-13	8.730	8.900	8.610	8.850	8.786	4,303,800
2025-01-10	9.110	9.120	8.800	8.810	8.746	4,462,800
2025-01-09	9.070	9.210	8.980	9.100	9.034	5,037,144
2025-01-08	9.200	9.270	8.890	9.140	9.074	7,403,828
2025-01-07	8.980	9.090	8.850	9.050	8.984	4,591,674
2025-01-06	8.920	9.040	8.710	8.980	8.915	4,662,534
2025-01-03	9.240	9.280	8.900	8.900	8.836	6,822,203
2025-01-02	9.450	9.550	9.180	9.240	9.173	5,663,195
2024-12-31	9.820	9.820	9.430	9.450	9.382	6,178,300
2024-12-30	9.930	9.950	9.730	9.740	9.669	6,617,900
2024-12-27	9.770	10.030	9.730	9.960	9.888	6,458,843
2024-12-26	9.750	9.840	9.730	9.790	9.719	5,398,787
2024-12-25	9.960	9.980	9.620	9.770	9.699	7,192,205
2024-12-24	10.100	10.110	9.750	9.940	9.868	8,350,508
2024-12-23	10.410	10.480	9.950	9.980	9.908	10,933,025
2024-12-20	10.500	10.580	10.370	10.400	10.325	8,739,300
2024-12-19	10.620	10.740	10.410	10.500	10.424	13,552,887
2024-12-18	10.710	11.050	10.630	10.800	10.722	13,003,225
2024-12-17	11.000	11.310	10.660	10.730	10.652	19,754,372
2024-12-16	10.660	11.450	10.660	11.090	11.010	25,171,405
2024-12-13	10.890	11.060	10.650	10.660	10.583	14,458,100
2024-12-12	10.860	10.970	10.740	10.920	10.841	9,642,544
2024-12-11	10.720	10.960	10.700	10.860	10.781	8,025,495
2024-12-10	11.100	11.190	10.760	10.780	10.702	15,168,858
2024-12-09	11.020	11.190	10.810	10.870	10.791	11,596,695
2024-12-06	11.000	11.250	10.910	11.110	11.030	15,774,503
2024-12-05	10.840	11.300	10.770	11.080	11.000	18,687,403
2024-12-04	11.300	11.320	10.890	10.950	10.871	23,857,376
2024-12-03	11.020	11.600	10.890	11.490	11.407	35,398,680
2024-12-02	10.730	11.190	10.700	11.020	10.940	23,001,929
2024-11-29	10.800	10.820	10.520	10.720	10.642	21,830,757
2024-11-28	10.430	11.090	10.410	10.940	10.861	30,793,899
2024-11-27	10.330	10.490	9.990	10.480	10.404	18,564,351
2024-11-26	10.510	10.970	10.290	10.620	10.543	23,851,773
2024-11-25	10.690	10.690	10.200	10.500	10.424	24,242,791
2024-11-22	10.500	11.190	10.430	10.850	10.771	37,094,817
2024-11-21	10.410	10.530	10.370	10.480	10.404	6,695,607
2024-11-20	10.380	10.520	10.310	10.420	10.345	7,567,600
2024-11-19	10.150	10.390	10.110	10.390	10.315	6,855,391
2024-11-18	10.330	10.560	10.090	10.180	10.106	8,833,632
2024-11-15	10.600	10.750	10.300	10.300	10.225	10,569,084
2024-11-14	11.030	11.080	10.580	10.620	10.543	11,993,638
2024-11-13	11.130	11.340	10.850	11.030	10.950	21,568,310
2024-11-12	10.790	11.790	10.720	11.300	11.218	41,012,384
2024-11-11	10.650	10.880	10.530	10.790	10.712	15,443,909
2024-11-08	10.950	10.990	10.520	10.650	10.573	19,476,853
2024-11-07	10.450	10.910	10.350	10.910	10.831	21,111,828
2024-11-06	10.540	10.620	10.400	10.470	10.394	13,269,786
2024-11-05	10.260	10.650	10.240	10.530	10.454	16,959,239
2024-11-04	10.090	10.300	10.020	10.300	10.225	9,232,569
2024-11-01	10.570	10.570	10.120	10.140	10.067	11,555,858
2024-10-31	10.700	10.780	10.530	10.580	10.503	11,411,400
2024-10-30	10.450	10.670	10.410	10.620	10.543	11,833,237
2024-10-29	11.070	11.100	10.540	10.560	10.484	21,183,803

← NewerPage 8 of 21 · 1,217 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.