Zhejiang Huafon Spandex Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.100	7.280	7.070	7.200	6.532	22,910,989
2023-04-27	7.000	7.070	6.920	7.010	6.360	7,750,701
2023-04-26	6.890	7.050	6.810	6.990	6.341	9,412,604
2023-04-25	6.900	6.910	6.710	6.840	6.205	12,674,329
2023-04-24	6.940	6.970	6.810	6.880	6.242	12,523,201
2023-04-21	7.020	7.030	6.910	6.920	6.278	12,837,098
2023-04-20	7.230	7.240	6.980	7.020	6.369	22,753,700
2023-04-19	7.360	7.390	7.190	7.220	6.550	14,829,332
2023-04-18	7.440	7.450	7.310	7.360	6.677	9,024,619
2023-04-17	7.210	7.450	7.200	7.400	6.713	17,922,240
2023-04-14	7.430	7.470	7.160	7.210	6.541	27,463,530
2023-04-13	7.440	7.550	7.390	7.440	6.750	11,828,192
2023-04-12	7.530	7.630	7.350	7.400	6.713	19,235,709
2023-04-11	7.360	7.650	7.300	7.530	6.831	21,051,102
2023-04-10	7.330	7.370	7.300	7.360	6.677	8,118,996
2023-04-07	7.330	7.380	7.290	7.330	6.650	9,583,295
2023-04-06	7.380	7.490	7.310	7.330	6.650	12,212,600
2023-04-04	7.430	7.460	7.340	7.370	6.686	8,869,799
2023-04-03	7.460	7.580	7.400	7.430	6.741	11,553,200
2023-03-31	7.430	7.540	7.390	7.460	6.768	8,408,320
2023-03-30	7.290	7.450	7.280	7.440	6.750	10,625,337
2023-03-29	7.340	7.350	7.280	7.300	6.623	9,989,075
2023-03-28	7.480	7.600	7.320	7.350	6.668	12,085,295
2023-03-27	7.400	7.440	7.290	7.360	6.677	11,126,700
2023-03-24	7.450	7.490	7.400	7.420	6.731	10,710,202
2023-03-23	7.350	7.470	7.310	7.450	6.759	10,025,878
2023-03-22	7.410	7.460	7.320	7.370	6.686	9,136,267
2023-03-21	7.350	7.400	7.320	7.380	6.695	7,980,513
2023-03-20	7.380	7.410	7.280	7.350	6.668	8,424,206
2023-03-17	7.370	7.430	7.330	7.360	6.677	10,607,179
2023-03-16	7.500	7.510	7.330	7.340	6.659	15,273,800
2023-03-15	7.570	7.610	7.490	7.510	6.813	14,877,483
2023-03-14	7.570	7.710	7.450	7.550	6.849	16,760,861
2023-03-13	7.530	7.660	7.510	7.580	6.877	13,127,598
2023-03-10	7.560	7.610	7.480	7.550	6.849	13,673,102
2023-03-09	7.590	7.710	7.580	7.600	6.895	11,879,948
2023-03-08	7.580	7.610	7.530	7.600	6.895	13,941,746
2023-03-07	7.800	7.820	7.560	7.560	6.858	29,758,923
2023-03-06	7.990	8.020	7.760	7.790	7.067	27,433,141
2023-03-03	8.060	8.090	7.920	8.010	7.267	14,732,313
2023-03-02	8.140	8.180	8.000	8.050	7.303	16,420,992
2023-03-01	8.160	8.160	8.010	8.110	7.357	14,974,300
2023-02-28	8.150	8.190	8.060	8.160	7.403	11,324,100
2023-02-27	8.160	8.240	8.080	8.130	7.376	12,080,029
2023-02-24	8.340	8.340	8.140	8.200	7.439	15,917,281
2023-02-23	8.390	8.440	8.300	8.360	7.584	11,978,732
2023-02-22	8.360	8.460	8.280	8.400	7.621	16,548,482
2023-02-21	8.260	8.500	8.170	8.410	7.630	40,487,541
2023-02-20	7.890	8.210	7.830	8.170	7.412	29,088,840
2023-02-17	7.820	8.020	7.800	7.870	7.140	21,513,390
2023-02-16	8.000	8.090	7.700	7.840	7.112	31,799,753
2023-02-15	8.180	8.210	7.980	8.050	7.303	18,295,993
2023-02-14	8.210	8.220	8.110	8.170	7.412	11,475,504
2023-02-13	8.150	8.220	8.110	8.160	7.403	16,495,634
2023-02-10	8.060	8.170	8.020	8.110	7.357	11,626,122
2023-02-09	8.000	8.100	7.950	8.060	7.312	14,821,883
2023-02-08	8.060	8.110	7.980	8.010	7.267	10,869,585
2023-02-07	8.000	8.080	7.940	8.030	7.285	13,796,275
2023-02-06	8.160	8.160	7.890	7.970	7.230	20,256,873
2023-02-03	8.000	8.250	7.960	8.150	7.394	52,227,762

← NewerPage 15 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.