Zhejiang Huafon Spandex Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	8.000	8.250	7.960	8.150	7.394	52,227,762
2023-02-02	7.680	8.030	7.610	7.970	7.230	37,850,785
2023-02-01	7.610	7.690	7.580	7.610	6.904	17,290,126
2023-01-31	7.640	7.700	7.580	7.590	6.886	12,129,900
2023-01-30	7.670	7.740	7.620	7.650	6.940	15,772,769
2023-01-20	7.600	7.620	7.520	7.580	6.877	11,048,391
2023-01-19	7.450	7.620	7.420	7.600	6.895	21,404,918
2023-01-18	7.350	7.480	7.350	7.420	6.731	7,670,000
2023-01-17	7.340	7.420	7.270	7.380	6.695	8,459,894
2023-01-16	7.210	7.400	7.150	7.320	6.641	13,577,915
2023-01-13	7.200	7.220	7.130	7.210	6.541	7,903,462
2023-01-12	7.250	7.250	7.100	7.160	6.496	12,119,054
2023-01-11	7.290	7.320	7.230	7.250	6.577	6,814,459
2023-01-10	7.370	7.390	7.270	7.310	6.632	9,998,055
2023-01-09	7.230	7.440	7.220	7.390	6.704	21,908,401
2023-01-06	6.940	7.320	6.940	7.200	6.532	23,688,711
2023-01-05	6.860	7.080	6.830	7.000	6.350	14,912,928
2023-01-04	6.800	6.890	6.800	6.860	6.223	9,526,826
2023-01-03	6.830	6.880	6.730	6.830	6.196	20,226,359
2022-12-30	6.790	6.860	6.770	6.800	6.169	5,301,523
2022-12-29	6.810	6.900	6.710	6.770	6.142	8,648,700
2022-12-28	6.820	6.840	6.760	6.810	6.178	5,631,608
2022-12-27	6.830	6.900	6.750	6.830	6.196	7,178,879
2022-12-26	6.750	6.820	6.720	6.800	6.169	7,195,645
2022-12-23	6.810	6.850	6.650	6.660	6.042	11,210,157
2022-12-22	6.960	6.960	6.760	6.830	6.196	7,912,365
2022-12-21	6.960	7.040	6.890	6.920	6.278	6,350,528
2022-12-20	7.020	7.060	6.840	6.980	6.332	17,704,465
2022-12-19	7.210	7.230	6.980	7.000	6.350	13,208,505
2022-12-16	7.000	7.300	6.990	7.190	6.523	18,478,593
2022-12-15	7.100	7.150	7.010	7.040	6.387	10,558,915
2022-12-14	7.180	7.220	7.070	7.090	6.432	10,777,932
2022-12-13	7.160	7.240	7.140	7.200	6.532	9,880,219
2022-12-12	7.300	7.340	7.140	7.160	6.496	13,845,052
2022-12-09	7.400	7.420	7.170	7.360	6.677	30,111,821
2022-12-08	7.310	7.400	7.250	7.310	6.632	11,834,535
2022-12-07	7.450	7.450	7.230	7.300	6.623	20,313,522
2022-12-06	7.450	7.480	7.250	7.460	6.768	19,747,690
2022-12-05	7.340	7.530	7.340	7.450	6.759	16,246,805
2022-12-02	7.410	7.420	7.340	7.360	6.677	7,071,302
2022-12-01	7.290	7.440	7.220	7.400	6.713	14,019,532
2022-11-30	7.380	7.420	7.200	7.250	6.577	9,459,661
2022-11-29	7.280	7.400	7.230	7.370	6.686	13,086,475
2022-11-28	7.140	7.310	7.000	7.280	6.604	16,170,353
2022-11-25	7.270	7.300	7.190	7.220	6.550	6,137,849
2022-11-24	7.200	7.300	7.180	7.280	6.604	12,235,578
2022-11-23	7.170	7.260	7.160	7.200	6.532	7,618,144
2022-11-22	7.280	7.350	7.160	7.230	6.559	10,745,452
2022-11-21	7.150	7.330	7.070	7.290	6.614	12,410,975
2022-11-18	7.250	7.430	7.160	7.180	6.514	16,339,173
2022-11-17	7.200	7.270	7.170	7.260	6.586	13,497,539
2022-11-16	7.210	7.290	7.150	7.230	6.559	14,559,801
2022-11-15	7.100	7.220	7.030	7.200	6.532	15,220,654
2022-11-14	7.020	7.250	7.010	7.100	6.441	20,157,655
2022-11-11	6.940	7.080	6.890	6.990	6.341	22,803,425
2022-11-10	6.910	6.920	6.780	6.840	6.205	13,888,291
2022-11-09	6.890	6.980	6.840	6.910	6.269	13,656,040
2022-11-08	6.900	6.910	6.760	6.880	6.242	12,792,694
2022-11-07	6.900	6.940	6.830	6.880	6.242	14,616,583
2022-11-04	6.850	6.940	6.790	6.880	6.242	19,283,521

← NewerPage 16 of 21 · 1,213 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.