Hunan Fazhan Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 11.150 | 11.390 | 10.800 | 11.020 | 10.940 | 24,909,467 |
| 2024-10-25 | 10.400 | 11.180 | 10.380 | 10.930 | 10.851 | 26,067,836 |
| 2024-10-24 | 10.360 | 10.770 | 10.260 | 10.400 | 10.325 | 16,826,610 |
| 2024-10-23 | 10.200 | 10.850 | 10.160 | 10.460 | 10.384 | 28,186,199 |
| 2024-10-22 | 9.900 | 10.250 | 9.860 | 10.140 | 10.067 | 21,944,186 |
| 2024-10-21 | 9.620 | 9.890 | 9.450 | 9.880 | 9.808 | 20,438,101 |
| 2024-10-18 | 9.390 | 9.650 | 9.270 | 9.570 | 9.501 | 12,089,217 |
| 2024-10-17 | 9.660 | 9.690 | 9.380 | 9.390 | 9.322 | 9,052,800 |
| 2024-10-16 | 9.330 | 9.650 | 9.270 | 9.590 | 9.521 | 10,149,495 |
| 2024-10-15 | 9.400 | 9.800 | 9.360 | 9.410 | 9.342 | 11,020,744 |
| 2024-10-14 | 9.300 | 9.500 | 9.290 | 9.480 | 9.411 | 8,707,123 |
| 2024-10-11 | 9.560 | 9.650 | 9.210 | 9.270 | 9.203 | 8,933,322 |
| 2024-10-10 | 9.440 | 9.780 | 9.380 | 9.560 | 9.491 | 12,406,900 |
| 2024-10-09 | 10.200 | 10.200 | 9.440 | 9.440 | 9.372 | 19,943,350 |
| 2024-10-08 | 11.230 | 11.240 | 9.990 | 10.490 | 10.414 | 37,884,919 |
| 2024-09-30 | 9.780 | 10.380 | 9.430 | 10.230 | 10.156 | 35,257,688 |
| 2024-09-27 | 9.330 | 9.690 | 9.150 | 9.460 | 9.392 | 27,563,244 |
| 2024-09-26 | 9.050 | 9.270 | 9.000 | 9.230 | 9.163 | 26,455,332 |
| 2024-09-25 | 9.180 | 9.540 | 9.020 | 9.300 | 9.233 | 37,957,034 |
| 2024-09-24 | 8.550 | 8.710 | 8.510 | 8.670 | 8.607 | 9,872,000 |
| 2024-09-23 | 8.550 | 8.620 | 8.440 | 8.490 | 8.429 | 8,237,800 |
| 2024-09-20 | 8.660 | 8.860 | 8.580 | 8.700 | 8.637 | 10,811,001 |
| 2024-09-19 | 8.420 | 9.020 | 8.360 | 8.690 | 8.627 | 19,264,863 |
| 2024-09-18 | 8.330 | 8.390 | 8.230 | 8.310 | 8.250 | 5,894,479 |
| 2024-09-13 | 8.300 | 8.550 | 8.280 | 8.520 | 8.458 | 9,550,480 |
| 2024-09-12 | 8.160 | 8.450 | 8.160 | 8.350 | 8.290 | 8,445,159 |
| 2024-09-11 | 8.200 | 8.260 | 8.140 | 8.180 | 8.121 | 3,297,800 |
| 2024-09-10 | 8.220 | 8.350 | 8.060 | 8.210 | 8.151 | 7,223,314 |
| 2024-09-09 | 7.910 | 8.560 | 7.850 | 8.280 | 8.220 | 11,735,700 |
| 2024-09-06 | 8.030 | 8.140 | 7.900 | 7.910 | 7.853 | 2,874,200 |
| 2024-09-05 | 8.010 | 8.090 | 8.010 | 8.050 | 7.992 | 1,982,400 |
| 2024-09-04 | 8.090 | 8.140 | 8.040 | 8.050 | 7.992 | 2,821,300 |
| 2024-09-03 | 8.070 | 8.140 | 8.050 | 8.120 | 8.061 | 2,751,680 |
| 2024-09-02 | 8.190 | 8.300 | 8.100 | 8.100 | 8.041 | 3,504,200 |
| 2024-08-30 | 8.080 | 8.300 | 8.080 | 8.220 | 8.161 | 4,824,935 |
| 2024-08-29 | 8.070 | 8.160 | 8.040 | 8.140 | 8.081 | 2,597,619 |
| 2024-08-28 | 8.110 | 8.130 | 7.980 | 8.110 | 8.051 | 3,146,018 |
| 2024-08-27 | 8.180 | 8.220 | 8.010 | 8.100 | 8.041 | 3,942,990 |
| 2024-08-26 | 8.070 | 8.180 | 7.990 | 8.130 | 8.071 | 4,375,399 |
| 2024-08-23 | 7.870 | 8.270 | 7.830 | 8.200 | 8.141 | 6,010,519 |
| 2024-08-22 | 8.200 | 8.230 | 7.950 | 7.960 | 7.902 | 3,994,900 |
| 2024-08-21 | 8.040 | 8.140 | 8.040 | 8.080 | 8.022 | 2,288,043 |
| 2024-08-20 | 8.260 | 8.270 | 8.040 | 8.100 | 8.041 | 5,900,294 |
| 2024-08-19 | 8.420 | 8.520 | 8.240 | 8.260 | 8.200 | 6,092,213 |
| 2024-08-16 | 8.620 | 8.650 | 8.470 | 8.490 | 8.429 | 4,376,600 |
| 2024-08-15 | 8.600 | 8.670 | 8.510 | 8.620 | 8.558 | 4,592,851 |
| 2024-08-14 | 8.700 | 8.720 | 8.590 | 8.610 | 8.548 | 6,038,418 |
| 2024-08-13 | 8.880 | 8.980 | 8.620 | 8.750 | 8.687 | 10,832,075 |
| 2024-08-12 | 9.070 | 9.230 | 9.010 | 9.030 | 8.965 | 17,107,469 |
| 2024-08-09 | 8.770 | 8.920 | 8.760 | 8.870 | 8.806 | 7,142,400 |
| 2024-08-08 | 8.830 | 8.860 | 8.700 | 8.770 | 8.707 | 5,950,672 |
| 2024-08-07 | 8.800 | 9.010 | 8.800 | 8.910 | 8.846 | 7,664,980 |
| 2024-08-06 | 8.760 | 8.820 | 8.690 | 8.820 | 8.756 | 4,870,980 |
| 2024-08-05 | 8.880 | 9.000 | 8.620 | 8.660 | 8.597 | 9,341,058 |
| 2024-08-02 | 8.830 | 9.090 | 8.790 | 8.960 | 8.895 | 10,577,672 |
| 2024-08-01 | 8.830 | 8.880 | 8.800 | 8.840 | 8.776 | 5,569,900 |
| 2024-07-31 | 8.660 | 8.850 | 8.620 | 8.850 | 8.786 | 6,545,700 |
| 2024-07-30 | 8.630 | 8.700 | 8.600 | 8.660 | 8.597 | 3,104,477 |
| 2024-07-29 | 8.700 | 8.730 | 8.600 | 8.690 | 8.627 | 3,501,180 |
| 2024-07-26 | 8.500 | 8.710 | 8.500 | 8.640 | 8.577 | 3,162,803 |
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.