Zhejiang Huafon Spandex Co Ltd historical data

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

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

← NewerPage 11 of 21 · 1,217 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.