Zhejiang Huafon Spandex Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.940 | 8.270 | 7.920 | 8.210 | 7.613 | 50,786,894 |
| 2024-04-25 | 7.720 | 7.980 | 7.690 | 7.960 | 7.381 | 42,675,719 |
| 2024-04-24 | 7.570 | 7.770 | 7.480 | 7.740 | 7.177 | 25,787,177 |
| 2024-04-23 | 7.670 | 7.740 | 7.500 | 7.590 | 7.038 | 25,001,500 |
| 2024-04-22 | 7.610 | 7.830 | 7.610 | 7.710 | 7.149 | 33,806,613 |
| 2024-04-19 | 7.530 | 7.730 | 7.500 | 7.680 | 7.121 | 25,818,915 |
| 2024-04-18 | 7.480 | 7.720 | 7.480 | 7.580 | 7.029 | 23,834,255 |
| 2024-04-17 | 7.490 | 7.550 | 7.390 | 7.540 | 6.992 | 25,278,604 |
| 2024-04-16 | 7.530 | 7.740 | 7.450 | 7.470 | 6.927 | 29,617,953 |
| 2024-04-15 | 7.530 | 7.710 | 7.450 | 7.600 | 7.047 | 30,103,961 |
| 2024-04-12 | 7.460 | 7.880 | 7.420 | 7.650 | 7.094 | 42,033,342 |
| 2024-04-11 | 7.270 | 7.580 | 7.230 | 7.480 | 6.936 | 30,450,291 |
| 2024-04-10 | 7.230 | 7.360 | 7.200 | 7.330 | 6.797 | 23,041,941 |
| 2024-04-09 | 7.270 | 7.350 | 7.190 | 7.240 | 6.713 | 18,183,731 |
| 2024-04-08 | 7.340 | 7.400 | 7.250 | 7.280 | 6.751 | 21,228,191 |
| 2024-04-03 | 7.210 | 7.380 | 7.210 | 7.330 | 6.797 | 20,996,400 |
| 2024-04-02 | 7.030 | 7.240 | 7.030 | 7.230 | 6.704 | 25,235,058 |
| 2024-04-01 | 6.730 | 7.080 | 6.730 | 7.060 | 6.547 | 29,966,312 |
| 2024-03-29 | 6.580 | 6.730 | 6.580 | 6.720 | 6.231 | 8,980,078 |
| 2024-03-28 | 6.580 | 6.690 | 6.530 | 6.570 | 6.092 | 15,853,412 |
| 2024-03-27 | 6.660 | 6.740 | 6.610 | 6.610 | 6.129 | 15,595,100 |
| 2024-03-26 | 6.650 | 6.720 | 6.590 | 6.670 | 6.185 | 12,609,270 |
| 2024-03-25 | 6.660 | 6.700 | 6.610 | 6.640 | 6.157 | 16,154,005 |
| 2024-03-22 | 6.750 | 6.790 | 6.600 | 6.680 | 6.194 | 16,304,349 |
| 2024-03-21 | 6.820 | 6.860 | 6.730 | 6.770 | 6.278 | 14,864,600 |
| 2024-03-20 | 6.830 | 6.860 | 6.800 | 6.810 | 6.315 | 13,801,350 |
| 2024-03-19 | 6.860 | 6.980 | 6.820 | 6.830 | 6.333 | 17,088,100 |
| 2024-03-18 | 6.870 | 6.890 | 6.810 | 6.880 | 6.380 | 12,011,623 |
| 2024-03-15 | 6.800 | 6.880 | 6.750 | 6.860 | 6.361 | 12,850,037 |
| 2024-03-14 | 6.880 | 6.930 | 6.810 | 6.860 | 6.361 | 19,591,509 |
| 2024-03-13 | 6.880 | 6.950 | 6.850 | 6.890 | 6.389 | 12,233,076 |
| 2024-03-12 | 6.870 | 7.000 | 6.850 | 6.920 | 6.417 | 18,157,084 |
| 2024-03-11 | 6.800 | 6.870 | 6.700 | 6.860 | 6.361 | 15,189,810 |
| 2024-03-08 | 6.760 | 6.870 | 6.750 | 6.830 | 6.333 | 10,399,293 |
| 2024-03-07 | 6.780 | 6.900 | 6.770 | 6.790 | 6.296 | 13,181,448 |
| 2024-03-06 | 6.790 | 6.870 | 6.730 | 6.780 | 6.287 | 12,155,804 |
| 2024-03-05 | 6.820 | 6.940 | 6.800 | 6.830 | 6.333 | 16,787,950 |
| 2024-03-04 | 6.780 | 6.930 | 6.760 | 6.830 | 6.333 | 23,566,644 |
| 2024-03-01 | 6.800 | 6.830 | 6.730 | 6.800 | 6.305 | 16,644,200 |
| 2024-02-29 | 6.660 | 6.830 | 6.650 | 6.820 | 6.324 | 23,442,800 |
| 2024-02-28 | 6.660 | 6.830 | 6.640 | 6.690 | 6.203 | 26,862,030 |
| 2024-02-27 | 6.580 | 6.680 | 6.520 | 6.680 | 6.194 | 18,770,271 |
| 2024-02-26 | 6.700 | 6.720 | 6.590 | 6.600 | 6.120 | 19,607,728 |
| 2024-02-23 | 6.740 | 6.760 | 6.600 | 6.690 | 6.203 | 19,326,681 |
| 2024-02-22 | 6.700 | 6.780 | 6.670 | 6.740 | 6.250 | 14,335,623 |
| 2024-02-21 | 6.740 | 6.860 | 6.620 | 6.720 | 6.231 | 21,904,929 |
| 2024-02-20 | 6.800 | 6.850 | 6.750 | 6.780 | 6.287 | 15,828,756 |
| 2024-02-19 | 7.140 | 7.140 | 6.750 | 6.810 | 6.315 | 29,897,730 |
| 2024-02-08 | 6.910 | 7.280 | 6.910 | 6.960 | 6.454 | 46,174,072 |
| 2024-02-07 | 6.440 | 6.990 | 6.380 | 6.990 | 6.482 | 55,332,021 |
| 2024-02-06 | 5.820 | 6.470 | 5.810 | 6.450 | 5.981 | 35,497,386 |
| 2024-02-05 | 5.820 | 6.070 | 5.580 | 5.880 | 5.452 | 27,223,623 |
| 2024-02-02 | 6.030 | 6.110 | 5.720 | 5.910 | 5.480 | 21,289,556 |
| 2024-02-01 | 6.070 | 6.220 | 6.010 | 6.020 | 5.582 | 20,526,685 |
| 2024-01-31 | 6.160 | 6.280 | 6.070 | 6.110 | 5.666 | 13,579,106 |
| 2024-01-30 | 6.380 | 6.450 | 6.200 | 6.200 | 5.749 | 14,675,800 |
| 2024-01-29 | 6.380 | 6.520 | 6.380 | 6.420 | 5.953 | 13,122,302 |
| 2024-01-26 | 6.370 | 6.490 | 6.370 | 6.400 | 5.935 | 11,989,004 |
| 2024-01-25 | 6.300 | 6.410 | 6.250 | 6.390 | 5.925 | 13,842,809 |
| 2024-01-24 | 6.280 | 6.340 | 6.110 | 6.290 | 5.833 | 15,982,684 |
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.