Zhejiang Huafon Spandex Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.170	7.250	7.150	7.220	6.695	15,018,506
2023-10-27	6.910	7.220	6.890	7.210	6.686	24,438,259
2023-10-26	6.880	6.940	6.800	6.910	6.407	15,546,227
2023-10-25	6.850	6.950	6.800	6.810	6.315	13,191,023
2023-10-24	6.880	6.910	6.800	6.850	6.352	8,669,300
2023-10-23	6.840	6.940	6.800	6.860	6.361	10,550,564
2023-10-20	6.920	6.970	6.890	6.900	6.398	7,996,005
2023-10-19	7.030	7.030	6.920	6.930	6.426	9,545,600
2023-10-18	7.140	7.170	7.030	7.030	6.519	9,663,000
2023-10-17	7.040	7.160	7.010	7.150	6.630	9,531,900
2023-10-16	7.020	7.090	6.980	7.060	6.547	8,231,700
2023-10-13	7.070	7.110	6.980	7.000	6.491	7,223,963
2023-10-12	7.010	7.120	6.980	7.090	6.574	10,390,029
2023-10-11	7.020	7.060	6.970	6.990	6.482	6,595,899
2023-10-10	7.070	7.070	6.960	7.010	6.500	9,511,100
2023-10-09	7.060	7.100	6.990	7.000	6.491	9,313,671
2023-09-28	7.120	7.170	7.050	7.070	6.556	11,221,700
2023-09-27	7.110	7.200	7.070	7.120	6.602	6,180,694
2023-09-26	7.160	7.190	7.080	7.090	6.574	6,586,894
2023-09-25	7.190	7.230	7.130	7.170	6.649	10,136,686
2023-09-22	7.160	7.220	7.070	7.220	6.695	10,344,275
2023-09-21	7.160	7.210	7.110	7.130	6.611	8,303,022
2023-09-20	7.250	7.250	7.130	7.160	6.639	11,473,668
2023-09-19	7.200	7.260	7.140	7.230	6.704	10,736,700
2023-09-18	7.220	7.240	7.130	7.220	6.695	13,576,356
2023-09-15	7.290	7.320	7.200	7.220	6.695	9,713,800
2023-09-14	7.270	7.320	7.210	7.300	6.769	9,962,178
2023-09-13	7.290	7.330	7.230	7.270	6.741	7,033,476
2023-09-12	7.340	7.340	7.270	7.300	6.769	6,229,576
2023-09-11	7.290	7.390	7.250	7.300	6.769	10,884,832
2023-09-08	7.290	7.330	7.210	7.290	6.760	8,963,194
2023-09-07	7.350	7.390	7.270	7.290	6.760	8,197,900
2023-09-06	7.360	7.420	7.300	7.370	6.834	6,923,424
2023-09-05	7.340	7.380	7.270	7.360	6.825	9,455,120
2023-09-04	7.160	7.410	7.160	7.370	6.834	22,958,539
2023-09-01	7.010	7.200	6.980	7.180	6.658	17,467,987
2023-08-31	7.070	7.130	6.980	7.000	6.491	12,712,295
2023-08-30	6.970	7.130	6.970	7.070	6.556	22,497,787
2023-08-29	6.940	7.000	6.910	6.940	6.435	15,940,184
2023-08-28	7.210	7.260	6.900	6.960	6.454	19,899,875
2023-08-25	7.060	7.090	6.900	6.940	6.435	17,840,591
2023-08-24	7.000	7.160	6.970	7.080	6.565	14,043,800
2023-08-23	7.030	7.110	6.990	7.000	6.491	6,563,200
2023-08-22	6.990	7.080	6.940	7.030	6.519	8,614,506
2023-08-21	7.030	7.140	6.990	6.990	6.482	7,761,951
2023-08-18	7.180	7.220	7.060	7.060	6.547	8,379,595
2023-08-17	7.210	7.210	7.100	7.200	6.676	10,871,481
2023-08-16	7.250	7.270	7.150	7.170	6.649	10,546,783
2023-08-15	7.370	7.370	7.170	7.290	6.760	12,151,692
2023-08-14	7.220	7.340	6.910	7.320	6.788	31,439,333
2023-08-11	7.400	7.400	7.160	7.180	6.658	14,630,538
2023-08-10	7.380	7.410	7.310	7.360	6.825	5,655,725
2023-08-09	7.330	7.410	7.300	7.370	6.834	7,127,005
2023-08-08	7.340	7.400	7.260	7.370	6.834	7,681,433
2023-08-07	7.400	7.420	7.310	7.350	6.815	8,867,724
2023-08-04	7.390	7.490	7.390	7.390	6.853	11,301,730
2023-08-03	7.380	7.410	7.340	7.400	6.862	8,112,161
2023-08-02	7.450	7.490	7.370	7.410	6.871	6,114,650
2023-08-01	7.420	7.480	7.360	7.460	6.917	12,103,012
2023-07-31	7.360	7.500	7.350	7.440	6.899	20,266,874

← NewerPage 13 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.