Zhejiang Huafon Spandex Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	6.090	6.600	6.080	6.290	5.833	15,775,213
2024-01-22	6.350	6.450	6.080	6.120	5.675	18,664,800
2024-01-19	6.420	6.470	6.330	6.380	5.916	12,930,038
2024-01-18	6.530	6.560	6.250	6.410	5.944	21,022,719
2024-01-17	6.740	6.750	6.550	6.560	6.083	11,422,502
2024-01-16	6.700	6.790	6.680	6.770	6.278	10,896,595
2024-01-15	6.650	6.790	6.610	6.720	6.231	14,866,167
2024-01-12	6.630	6.770	6.630	6.670	6.185	9,341,045
2024-01-11	6.680	6.710	6.540	6.650	6.166	11,079,197
2024-01-10	6.660	6.700	6.570	6.620	6.139	9,218,069
2024-01-09	6.590	6.680	6.540	6.640	6.157	11,476,500
2024-01-08	6.690	6.720	6.600	6.600	6.120	13,022,431
2024-01-05	6.750	6.800	6.680	6.720	6.231	9,653,900
2024-01-04	6.790	6.850	6.710	6.770	6.278	9,978,200
2024-01-03	6.720	6.840	6.720	6.800	6.305	14,797,814
2024-01-02	6.720	6.790	6.680	6.740	6.250	15,868,254
2023-12-29	6.710	6.740	6.660	6.710	6.222	13,967,129
2023-12-28	6.600	6.760	6.590	6.740	6.250	11,843,654
2023-12-27	6.630	6.660	6.540	6.600	6.120	10,470,882
2023-12-26	6.650	6.700	6.600	6.610	6.129	6,153,871
2023-12-25	6.630	6.730	6.620	6.670	6.185	10,485,000
2023-12-22	6.560	6.660	6.520	6.650	6.166	10,708,871
2023-12-21	6.560	6.600	6.480	6.590	6.111	8,392,560
2023-12-20	6.600	6.660	6.560	6.560	6.083	8,756,900
2023-12-19	6.560	6.600	6.520	6.580	6.101	9,075,700
2023-12-18	6.630	6.660	6.550	6.570	6.092	12,665,904
2023-12-15	6.660	6.720	6.640	6.650	6.166	13,203,500
2023-12-14	6.710	6.740	6.660	6.660	6.176	8,199,220
2023-12-13	6.730	6.760	6.680	6.680	6.194	10,497,925
2023-12-12	6.710	6.770	6.620	6.770	6.278	18,150,676
2023-12-11	6.680	6.770	6.510	6.710	6.222	29,098,396
2023-12-08	6.630	6.770	6.620	6.700	6.213	38,757,040
2023-12-07	6.710	6.710	6.610	6.650	6.166	17,166,128
2023-12-06	6.660	6.750	6.630	6.690	6.203	16,825,873
2023-12-05	6.710	6.840	6.660	6.660	6.176	19,591,700
2023-12-04	6.820	6.870	6.680	6.710	6.222	20,091,935
2023-12-01	6.850	6.880	6.800	6.830	6.333	14,140,141
2023-11-30	6.900	6.960	6.830	6.860	6.361	12,960,239
2023-11-29	6.960	7.010	6.880	6.900	6.398	10,420,096
2023-11-28	6.910	6.970	6.860	6.960	6.454	11,998,230
2023-11-27	6.990	6.990	6.860	6.900	6.398	16,591,436
2023-11-24	7.010	7.040	6.960	6.990	6.482	7,936,450
2023-11-23	6.950	7.020	6.950	7.020	6.509	8,267,962
2023-11-22	7.050	7.050	6.960	6.960	6.454	9,400,500
2023-11-21	7.050	7.100	7.020	7.050	6.537	8,818,800
2023-11-20	7.090	7.120	7.020	7.050	6.537	8,142,802
2023-11-17	7.070	7.130	7.050	7.080	6.565	7,870,184
2023-11-16	7.100	7.130	7.030	7.080	6.565	8,781,600
2023-11-15	7.110	7.130	7.070	7.120	6.602	8,021,200
2023-11-14	7.090	7.140	7.040	7.060	6.547	8,596,938
2023-11-13	7.060	7.120	7.030	7.100	6.584	9,371,438
2023-11-10	7.110	7.130	7.040	7.060	6.547	7,475,200
2023-11-09	7.130	7.160	7.070	7.090	6.574	8,839,114
2023-11-08	7.200	7.240	7.110	7.130	6.611	11,844,100
2023-11-07	7.200	7.270	7.200	7.230	6.704	10,660,700
2023-11-06	7.200	7.260	7.160	7.230	6.704	11,905,144
2023-11-03	7.250	7.280	7.170	7.200	6.676	11,606,669
2023-11-02	7.280	7.320	7.210	7.220	6.695	8,518,800
2023-11-01	7.240	7.300	7.220	7.270	6.741	11,782,662
2023-10-31	7.220	7.270	7.170	7.250	6.723	10,373,800

← NewerPage 12 of 21 · 1,212 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.