Zhejiang Huafon Spandex Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7.200 | 7.290 | 7.100 | 7.140 | 6.764 | 24,542,018 |
| 2024-07-23 | 7.400 | 7.450 | 7.190 | 7.200 | 6.821 | 21,625,477 |
| 2024-07-22 | 7.480 | 7.560 | 7.350 | 7.380 | 6.992 | 19,133,623 |
| 2024-07-19 | 7.610 | 7.630 | 7.460 | 7.480 | 7.086 | 18,077,833 |
| 2024-07-18 | 7.600 | 7.670 | 7.490 | 7.630 | 7.228 | 22,781,426 |
| 2024-07-17 | 7.650 | 7.710 | 7.600 | 7.640 | 7.238 | 20,823,293 |
| 2024-07-16 | 7.650 | 7.800 | 7.610 | 7.660 | 7.257 | 25,880,628 |
| 2024-07-15 | 7.720 | 7.750 | 7.590 | 7.650 | 7.247 | 33,105,089 |
| 2024-07-12 | 7.500 | 7.830 | 7.330 | 7.750 | 7.342 | 68,196,102 |
| 2024-07-11 | 7.040 | 7.220 | 6.990 | 7.170 | 6.793 | 21,310,460 |
| 2024-07-10 | 7.070 | 7.090 | 6.960 | 6.970 | 6.603 | 12,381,000 |
| 2024-07-09 | 6.900 | 7.140 | 6.880 | 7.070 | 6.698 | 21,795,695 |
| 2024-07-08 | 7.000 | 7.060 | 6.870 | 6.940 | 6.575 | 20,252,239 |
| 2024-07-05 | 6.920 | 7.000 | 6.800 | 6.990 | 6.622 | 20,498,821 |
| 2024-07-04 | 7.020 | 7.120 | 6.920 | 7.070 | 6.556 | 28,806,756 |
| 2024-07-03 | 7.010 | 7.120 | 7.010 | 7.010 | 6.500 | 15,367,700 |
| 2024-07-02 | 7.330 | 7.340 | 7.010 | 7.040 | 6.528 | 32,216,981 |
| 2024-07-01 | 7.100 | 7.350 | 7.100 | 7.320 | 6.788 | 15,122,800 |
| 2024-06-28 | 7.110 | 7.300 | 7.100 | 7.170 | 6.649 | 15,884,041 |
| 2024-06-27 | 7.350 | 7.360 | 7.120 | 7.160 | 6.639 | 22,926,500 |
| 2024-06-26 | 7.350 | 7.390 | 7.190 | 7.380 | 6.843 | 23,219,102 |
| 2024-06-25 | 7.140 | 7.420 | 7.100 | 7.350 | 6.815 | 25,582,636 |
| 2024-06-24 | 7.210 | 7.300 | 7.120 | 7.230 | 6.704 | 16,447,400 |
| 2024-06-21 | 7.170 | 7.320 | 7.170 | 7.250 | 6.723 | 16,081,109 |
| 2024-06-20 | 7.300 | 7.400 | 7.180 | 7.190 | 6.667 | 17,169,040 |
| 2024-06-19 | 7.390 | 7.480 | 7.300 | 7.320 | 6.788 | 11,985,600 |
| 2024-06-18 | 7.310 | 7.580 | 7.310 | 7.390 | 6.853 | 22,186,343 |
| 2024-06-17 | 7.350 | 7.500 | 7.300 | 7.310 | 6.778 | 12,756,023 |
| 2024-06-14 | 7.300 | 7.450 | 7.270 | 7.400 | 6.862 | 13,896,359 |
| 2024-06-13 | 7.590 | 7.590 | 7.320 | 7.350 | 6.815 | 18,060,719 |
| 2024-06-12 | 7.470 | 7.600 | 7.460 | 7.530 | 6.982 | 14,098,324 |
| 2024-06-11 | 7.480 | 7.540 | 7.370 | 7.450 | 6.908 | 15,795,660 |
| 2024-06-07 | 7.650 | 7.670 | 7.490 | 7.530 | 6.982 | 16,799,716 |
| 2024-06-06 | 7.580 | 7.690 | 7.550 | 7.590 | 7.038 | 19,270,700 |
| 2024-06-05 | 7.660 | 7.710 | 7.500 | 7.530 | 6.982 | 14,089,000 |
| 2024-06-04 | 7.470 | 7.730 | 7.420 | 7.680 | 7.121 | 22,191,749 |
| 2024-06-03 | 7.510 | 7.600 | 7.390 | 7.490 | 6.945 | 19,927,601 |
| 2024-05-31 | 7.670 | 7.790 | 7.540 | 7.550 | 7.001 | 22,507,436 |
| 2024-05-30 | 7.650 | 7.880 | 7.600 | 7.690 | 7.131 | 31,684,705 |
| 2024-05-29 | 7.580 | 7.650 | 7.540 | 7.610 | 7.057 | 15,328,724 |
| 2024-05-28 | 7.720 | 7.750 | 7.600 | 7.630 | 7.075 | 12,585,879 |
| 2024-05-27 | 7.660 | 7.740 | 7.620 | 7.720 | 7.159 | 15,357,904 |
| 2024-05-24 | 7.670 | 7.750 | 7.620 | 7.650 | 7.094 | 17,206,336 |
| 2024-05-23 | 7.800 | 7.820 | 7.670 | 7.700 | 7.140 | 19,498,683 |
| 2024-05-22 | 7.870 | 7.960 | 7.780 | 7.830 | 7.261 | 17,488,892 |
| 2024-05-21 | 8.020 | 8.040 | 7.880 | 7.910 | 7.335 | 16,216,135 |
| 2024-05-20 | 8.080 | 8.150 | 7.950 | 8.060 | 7.474 | 20,862,400 |
| 2024-05-17 | 7.960 | 8.050 | 7.860 | 8.030 | 7.446 | 29,472,085 |
| 2024-05-16 | 8.090 | 8.260 | 7.920 | 7.980 | 7.400 | 31,612,346 |
| 2024-05-15 | 8.150 | 8.250 | 8.090 | 8.110 | 7.520 | 22,362,227 |
| 2024-05-14 | 8.290 | 8.400 | 8.140 | 8.180 | 7.585 | 29,385,619 |
| 2024-05-13 | 8.270 | 8.420 | 8.230 | 8.300 | 7.696 | 26,544,313 |
| 2024-05-10 | 8.360 | 8.480 | 8.270 | 8.340 | 7.733 | 28,802,428 |
| 2024-05-09 | 8.400 | 8.470 | 8.320 | 8.370 | 7.761 | 18,913,626 |
| 2024-05-08 | 8.450 | 8.470 | 8.280 | 8.380 | 7.771 | 28,903,343 |
| 2024-05-07 | 8.460 | 8.500 | 8.350 | 8.480 | 7.863 | 32,737,986 |
| 2024-05-06 | 8.200 | 8.550 | 8.140 | 8.480 | 7.863 | 51,257,066 |
| 2024-04-30 | 8.160 | 8.260 | 8.100 | 8.140 | 7.548 | 24,678,339 |
| 2024-04-29 | 8.210 | 8.230 | 7.950 | 8.180 | 7.585 | 41,627,227 |
| 2024-04-26 | 7.940 | 8.270 | 7.920 | 8.210 | 7.613 | 50,786,894 |
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.