Zhejiang Huafon Spandex Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	9.010	9.090	8.880	8.980	8.980	20,428,400
2026-10-19	8.950	9.140	8.850	9.040	9.040	27,214,243
2026-10-16	8.950	9.100	8.700	8.960	8.960	37,445,897
2026-10-15	9.140	9.180	8.830	8.860	8.710	39,743,913
2026-10-14	9.790	9.900	9.100	9.350	9.192	56,005,771
2026-10-13	9.640	9.940	9.550	9.800	9.634	26,419,806
2026-10-12	10.150	10.250	9.740	9.830	9.664	38,015,104
2026-10-09	9.780	10.330	9.780	10.200	10.027	49,374,412
2026-10-08	9.750	10.020	9.580	9.770	9.605	41,575,348
2026-09-30	9.400	9.750	9.320	9.650	9.487	32,688,388
2026-09-29	9.500	9.590	9.170	9.400	9.241	36,546,847
2026-09-28	9.630	9.750	9.510	9.530	9.369	22,120,503
2026-09-24	9.870	9.880	9.590	9.610	9.447	26,043,709
2026-09-23	9.950	10.020	9.810	9.830	9.664	22,998,572
2026-09-22	10.120	10.130	9.880	9.940	9.772	28,675,426
2026-09-21	9.910	10.200	9.860	10.090	9.919	45,706,774
2026-09-18	9.950	10.050	9.820	9.920	9.752	27,726,869
2026-09-17	10.000	10.150	9.830	9.860	9.693	29,438,215
2026-09-16	9.920	10.090	9.760	10.020	9.850	37,170,326
2026-09-15	10.160	10.300	9.910	10.000	9.831	29,271,964
2026-09-14	9.900	10.320	9.870	10.230	10.057	28,703,289
2026-09-11	10.500	10.520	9.850	10.000	9.831	52,905,285
2026-09-10	10.950	10.970	10.560	10.600	10.421	28,567,200
2026-09-09	11.000	11.040	10.760	10.930	10.745	25,795,376
2026-09-08	10.800	11.000	10.550	10.910	10.725	35,782,102
2026-09-07	11.180	11.250	10.720	10.790	10.607	56,849,556
2026-09-04	11.500	11.500	11.120	11.220	11.030	50,659,488
2026-09-03	11.650	11.650	10.750	11.500	11.305	69,638,711
2026-09-02	11.920	12.100	11.560	11.680	11.482	37,772,046
2026-09-01	11.880	12.350	11.880	12.000	11.797	60,696,808
2026-08-31	11.800	12.010	11.550	11.880	11.679	46,664,900
2026-08-28	11.540	12.080	11.330	11.890	11.689	55,274,374
2026-08-27	11.130	11.700	11.000	11.620	11.423	47,886,673
2026-08-26	11.110	11.380	11.030	11.120	10.932	25,503,878
2026-08-25	11.340	11.530	11.100	11.200	11.010	31,733,454
2026-08-24	11.700	11.730	11.280	11.390	11.197	36,064,642
2026-08-21	11.700	11.790	11.460	11.700	11.502	33,947,116
2026-08-20	11.420	11.980	11.360	11.810	11.610	64,652,619
2026-08-19	11.160	11.750	11.100	11.400	11.207	56,707,503
2026-08-18	11.630	11.800	11.000	11.220	11.030	44,792,292
2026-08-17	11.140	11.770	11.060	11.630	11.433	44,612,486
2026-08-14	11.380	11.420	11.100	11.130	10.942	25,734,078
2026-08-13	11.510	11.630	11.250	11.270	11.079	37,426,055
2026-08-12	11.530	11.860	11.510	11.530	11.335	30,240,649
2026-08-11	11.800	11.980	11.510	11.530	11.335	38,875,724
2026-08-10	12.030	12.250	11.630	11.830	11.630	56,384,083
2026-08-07	11.820	12.220	11.660	12.030	11.826	56,495,186
2026-08-06	11.540	11.930	11.400	11.820	11.620	62,355,535
2026-08-05	10.890	11.590	10.660	11.550	11.355	69,464,180
2026-08-04	11.060	11.070	10.500	10.880	10.696	52,163,253
2026-08-03	10.800	11.230	10.270	10.940	10.755	73,955,361
2026-07-31	10.930	11.150	10.870	10.980	10.794	43,677,035
2026-07-30	11.120	11.680	10.950	11.150	10.961	60,975,867
2026-07-29	10.930	11.340	10.820	11.220	11.030	36,644,301
2026-07-28	10.810	11.000	10.730	10.980	10.794	32,768,272
2026-07-27	10.610	11.000	10.540	10.950	10.765	39,225,100
2026-07-24	11.230	11.290	10.580	10.620	10.440	43,484,823
2026-07-23	11.030	11.400	10.910	11.300	11.109	50,059,127
2026-07-22	10.430	11.120	10.390	11.040	10.853	71,863,658
2026-07-21	10.240	10.660	10.110	10.480	10.303	67,223,662

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.1500 CNY
2026-06-10	0.1000 CNY
2025-10-15	0.0500 CNY
2025-05-16	0.1500 CNY
2024-07-05	0.1500 CNY
2023-06-16	0.1500 CNY
2022-06-09	0.3000 CNY
2021-06-22	0.1000 CNY
2020-06-10	0.0500 CNY
2019-08-13	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.