Huafu Top Dyed Melange Yarn Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.400 | 3.420 | 3.280 | 3.290 | 3.290 | 22,447,840 |
| 2026-10-21 | 3.420 | 3.460 | 3.400 | 3.410 | 3.410 | 15,679,139 |
| 2026-10-20 | 3.370 | 3.440 | 3.370 | 3.420 | 3.420 | 16,037,861 |
| 2026-10-19 | 3.390 | 3.420 | 3.350 | 3.390 | 3.390 | 17,263,651 |
| 2026-10-16 | 3.470 | 3.480 | 3.370 | 3.400 | 3.400 | 20,564,667 |
| 2026-10-15 | 3.470 | 3.500 | 3.420 | 3.420 | 3.420 | 24,438,045 |
| 2026-10-14 | 3.600 | 3.650 | 3.540 | 3.540 | 3.540 | 19,983,184 |
| 2026-10-13 | 3.560 | 3.630 | 3.490 | 3.600 | 3.600 | 23,611,199 |
| 2026-10-12 | 3.620 | 3.650 | 3.570 | 3.580 | 3.580 | 18,514,043 |
| 2026-10-09 | 3.560 | 3.660 | 3.500 | 3.650 | 3.650 | 27,812,619 |
| 2026-10-08 | 3.620 | 3.660 | 3.550 | 3.580 | 3.580 | 24,198,168 |
| 2026-09-30 | 3.680 | 3.680 | 3.560 | 3.590 | 3.590 | 31,183,512 |
| 2026-09-29 | 3.620 | 3.710 | 3.580 | 3.650 | 3.650 | 30,066,746 |
| 2026-09-28 | 3.890 | 3.940 | 3.640 | 3.670 | 3.670 | 59,869,945 |
| 2026-09-24 | 3.860 | 3.940 | 3.840 | 3.870 | 3.870 | 45,886,586 |
| 2026-09-23 | 4.000 | 4.020 | 3.870 | 3.900 | 3.900 | 57,691,844 |
| 2026-09-22 | 4.150 | 4.150 | 3.980 | 4.040 | 4.040 | 102,378,445 |
| 2026-09-21 | 3.850 | 4.220 | 3.840 | 4.220 | 4.220 | 83,227,656 |
| 2026-09-18 | 3.880 | 3.910 | 3.810 | 3.840 | 3.840 | 35,786,754 |
| 2026-09-17 | 3.780 | 3.880 | 3.780 | 3.800 | 3.800 | 16,693,504 |
| 2026-09-16 | 3.710 | 3.820 | 3.680 | 3.800 | 3.800 | 18,163,400 |
| 2026-09-15 | 3.810 | 3.820 | 3.720 | 3.730 | 3.730 | 17,094,387 |
| 2026-09-14 | 3.830 | 3.870 | 3.780 | 3.810 | 3.810 | 18,433,199 |
| 2026-09-11 | 3.890 | 3.940 | 3.810 | 3.850 | 3.850 | 24,698,051 |
| 2026-09-10 | 4.060 | 4.090 | 3.950 | 3.960 | 3.960 | 22,810,100 |
| 2026-09-09 | 4.040 | 4.110 | 4.010 | 4.060 | 4.060 | 26,632,305 |
| 2026-09-08 | 3.920 | 4.080 | 3.890 | 4.070 | 4.070 | 37,365,199 |
| 2026-09-07 | 3.900 | 3.970 | 3.860 | 3.910 | 3.910 | 20,681,363 |
| 2026-09-04 | 3.960 | 4.010 | 3.900 | 3.920 | 3.920 | 21,905,801 |
| 2026-09-03 | 4.000 | 4.060 | 3.940 | 3.950 | 3.950 | 24,325,080 |
| 2026-09-02 | 4.070 | 4.100 | 3.990 | 4.010 | 4.010 | 28,221,637 |
| 2026-09-01 | 4.000 | 4.160 | 3.980 | 4.080 | 4.080 | 52,856,652 |
| 2026-08-31 | 4.170 | 4.230 | 3.950 | 4.040 | 4.040 | 70,778,555 |
| 2026-08-28 | 3.850 | 4.040 | 3.800 | 4.010 | 4.010 | 71,250,062 |
| 2026-08-27 | 3.890 | 3.960 | 3.770 | 3.920 | 3.920 | 43,877,801 |
| 2026-08-26 | 3.890 | 3.910 | 3.830 | 3.880 | 3.880 | 21,721,699 |
| 2026-08-25 | 3.740 | 3.890 | 3.730 | 3.860 | 3.860 | 26,315,182 |
| 2026-08-24 | 3.770 | 3.820 | 3.710 | 3.740 | 3.740 | 17,236,787 |
| 2026-08-21 | 3.750 | 3.770 | 3.690 | 3.750 | 3.750 | 13,904,688 |
| 2026-08-20 | 3.760 | 3.780 | 3.700 | 3.770 | 3.770 | 17,632,225 |
| 2026-08-19 | 3.800 | 3.810 | 3.680 | 3.690 | 3.690 | 21,972,600 |
| 2026-08-18 | 3.890 | 3.900 | 3.800 | 3.840 | 3.840 | 22,052,400 |
| 2026-08-17 | 3.880 | 3.910 | 3.820 | 3.890 | 3.890 | 22,492,949 |
| 2026-08-14 | 3.880 | 3.900 | 3.800 | 3.880 | 3.880 | 25,260,236 |
| 2026-08-13 | 3.940 | 4.000 | 3.870 | 3.870 | 3.870 | 33,410,520 |
| 2026-08-12 | 3.870 | 3.940 | 3.860 | 3.920 | 3.920 | 22,292,199 |
| 2026-08-11 | 3.860 | 3.910 | 3.800 | 3.870 | 3.870 | 20,027,100 |
| 2026-08-10 | 3.830 | 3.880 | 3.770 | 3.870 | 3.870 | 20,315,775 |
| 2026-08-07 | 3.840 | 3.840 | 3.730 | 3.820 | 3.820 | 22,363,064 |
| 2026-08-06 | 3.890 | 3.900 | 3.780 | 3.840 | 3.840 | 26,955,295 |
| 2026-08-05 | 3.890 | 3.910 | 3.820 | 3.870 | 3.870 | 33,231,344 |
| 2026-08-04 | 3.840 | 3.950 | 3.800 | 3.900 | 3.900 | 36,259,195 |
| 2026-08-03 | 3.740 | 3.810 | 3.710 | 3.810 | 3.810 | 23,885,131 |
| 2026-07-31 | 3.660 | 3.750 | 3.660 | 3.740 | 3.740 | 29,483,432 |
| 2026-07-30 | 3.650 | 3.710 | 3.610 | 3.640 | 3.640 | 24,468,699 |
| 2026-07-29 | 3.600 | 3.690 | 3.570 | 3.680 | 3.680 | 28,357,973 |
| 2026-07-28 | 3.560 | 3.660 | 3.550 | 3.610 | 3.610 | 21,138,195 |
| 2026-07-27 | 3.520 | 3.600 | 3.480 | 3.590 | 3.590 | 20,116,035 |
| 2026-07-24 | 3.620 | 3.640 | 3.490 | 3.490 | 3.490 | 28,838,018 |
| 2026-07-23 | 3.570 | 3.690 | 3.540 | 3.670 | 3.670 | 28,228,400 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 0.0115 CNY |
| 2024-11-26 | 0.0310 CNY |
| 2022-09-21 | 0.1800 CNY |
| 2021-11-23 | 0.1800 CNY |
| 2020-05-28 | 0.1410 CNY |
| 2019-06-18 | 0.3525 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.