Zhejiang Huafon Spandex Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	7.200	7.420	7.110	7.370	6.834	21,980,404
2023-07-27	7.330	7.400	7.200	7.280	6.751	19,339,713
2023-07-26	7.390	7.440	7.310	7.360	6.825	18,959,613
2023-07-25	7.420	7.490	7.370	7.410	6.871	8,392,086
2023-07-24	7.390	7.470	7.350	7.380	6.843	6,836,215
2023-07-21	7.370	7.460	7.350	7.400	6.862	9,169,556
2023-07-20	7.430	7.510	7.380	7.400	6.862	9,178,969
2023-07-19	7.390	7.450	7.360	7.420	6.880	7,064,136
2023-07-18	7.290	7.460	7.280	7.410	6.871	16,437,575
2023-07-17	7.430	7.450	7.250	7.300	6.769	15,101,618
2023-07-14	7.320	7.460	7.260	7.440	6.899	20,704,048
2023-07-13	7.220	7.350	7.150	7.290	6.760	19,392,500
2023-07-12	6.960	7.250	6.900	7.170	6.649	28,879,632
2023-07-11	6.880	6.980	6.860	6.960	6.454	9,230,776
2023-07-10	6.800	6.890	6.790	6.890	6.389	6,432,185
2023-07-07	6.820	6.850	6.740	6.800	6.305	6,239,237
2023-07-06	6.870	6.880	6.750	6.820	6.324	5,750,700
2023-07-05	6.880	6.900	6.840	6.870	6.370	4,014,905
2023-07-04	6.900	6.900	6.850	6.880	6.380	6,255,586
2023-07-03	6.860	6.930	6.830	6.900	6.398	8,921,384
2023-06-30	6.820	6.890	6.790	6.860	6.361	6,618,004
2023-06-29	6.940	6.960	6.810	6.810	6.315	10,534,007
2023-06-28	6.900	6.920	6.830	6.910	6.407	10,844,891
2023-06-27	6.660	6.980	6.660	6.880	6.380	13,343,400
2023-06-26	6.630	6.710	6.580	6.630	6.148	7,350,195
2023-06-21	6.760	6.830	6.680	6.690	6.203	4,961,900
2023-06-20	6.890	6.910	6.770	6.770	6.278	6,800,117
2023-06-19	6.870	6.910	6.820	6.870	6.370	7,567,633
2023-06-16	6.840	6.890	6.740	6.860	6.361	12,837,255
2023-06-15	6.880	6.950	6.850	6.930	6.287	7,989,412
2023-06-14	6.880	6.960	6.840	6.900	6.260	6,548,865
2023-06-13	6.890	6.910	6.830	6.870	6.233	5,646,602
2023-06-12	6.860	6.920	6.810	6.880	6.242	7,398,333
2023-06-09	6.920	6.940	6.780	6.850	6.214	8,674,292
2023-06-08	6.830	6.980	6.810	6.910	6.269	6,822,700
2023-06-07	6.910	6.950	6.830	6.880	6.242	6,049,879
2023-06-06	6.980	6.990	6.910	6.920	6.278	6,529,268
2023-06-05	6.960	7.030	6.910	6.990	6.341	7,566,121
2023-06-02	6.740	6.950	6.740	6.930	6.287	10,657,649
2023-06-01	6.660	6.820	6.660	6.770	6.142	10,707,624
2023-05-31	6.680	6.720	6.620	6.720	6.096	8,105,856
2023-05-30	6.780	6.820	6.600	6.690	6.069	11,055,522
2023-05-29	6.870	6.870	6.730	6.780	6.151	7,167,378
2023-05-26	6.780	6.820	6.720	6.790	6.160	5,404,400
2023-05-25	6.840	6.870	6.740	6.800	6.169	8,185,467
2023-05-24	6.940	6.990	6.850	6.870	6.233	9,879,588
2023-05-23	7.000	7.100	6.950	6.970	6.323	10,381,574
2023-05-22	6.970	7.010	6.890	7.000	6.350	8,747,517
2023-05-19	7.000	7.010	6.930	6.970	6.323	9,249,446
2023-05-18	7.080	7.100	6.930	6.970	6.323	20,187,795
2023-05-17	7.160	7.180	7.040	7.070	6.414	10,068,752
2023-05-16	7.210	7.220	7.120	7.160	6.496	5,446,500
2023-05-15	7.180	7.210	7.080	7.190	6.523	6,733,012
2023-05-12	7.270	7.280	7.130	7.160	6.496	9,964,221
2023-05-11	7.170	7.330	7.100	7.310	6.632	15,759,169
2023-05-10	7.060	7.200	7.030	7.150	6.487	9,778,078
2023-05-09	7.010	7.160	6.990	7.060	6.405	19,621,196
2023-05-08	7.100	7.140	7.000	7.020	6.369	14,205,049
2023-05-05	7.180	7.210	7.050	7.100	6.441	10,350,193
2023-05-04	7.080	7.280	7.010	7.200	6.532	15,087,332

← NewerPage 14 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.