Zhejiang Huafon Spandex Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	6.770	6.890	6.760	6.850	6.214	10,847,259
2022-11-02	6.730	6.910	6.710	6.810	6.178	14,993,052
2022-11-01	6.670	6.800	6.590	6.770	6.142	13,265,642
2022-10-31	6.640	6.860	6.490	6.660	6.042	21,558,142
2022-10-28	6.970	6.970	6.590	6.730	6.106	30,749,995
2022-10-27	6.720	7.010	6.650	6.950	6.305	29,637,331
2022-10-26	6.460	6.760	6.450	6.720	6.096	33,426,822
2022-10-25	6.220	6.580	6.070	6.520	5.915	36,411,681
2022-10-24	6.600	6.660	6.410	6.460	5.861	17,305,908
2022-10-21	6.520	6.680	6.480	6.530	5.924	18,786,882
2022-10-20	6.540	6.630	6.450	6.560	5.951	11,908,780
2022-10-19	6.680	6.680	6.540	6.540	5.933	15,366,105
2022-10-18	6.800	6.810	6.670	6.690	6.069	17,412,062
2022-10-17	6.590	6.840	6.510	6.780	6.151	26,184,444
2022-10-14	6.550	6.690	6.520	6.630	6.015	34,216,665
2022-10-13	6.560	6.560	6.420	6.490	5.888	28,336,691
2022-10-12	6.600	6.640	6.390	6.620	6.006	23,441,816
2022-10-11	6.490	6.640	6.340	6.600	5.988	23,039,087
2022-10-10	6.630	6.710	6.400	6.430	5.833	28,484,464
2022-09-30	6.300	6.620	6.230	6.530	5.924	50,154,645
2022-09-29	6.580	6.610	6.260	6.290	5.706	50,007,578
2022-09-28	6.700	6.740	6.530	6.530	5.924	12,195,944
2022-09-27	6.750	6.850	6.570	6.720	6.096	15,750,114
2022-09-26	6.950	6.970	6.710	6.750	6.124	13,473,172
2022-09-23	7.060	7.230	6.940	6.980	6.332	11,611,007
2022-09-22	7.020	7.110	6.960	7.070	6.414	7,409,450
2022-09-21	7.090	7.150	6.930	7.060	6.405	12,945,881
2022-09-20	7.140	7.240	7.060	7.100	6.441	12,311,020
2022-09-19	7.290	7.320	7.040	7.130	6.468	18,690,437
2022-09-16	7.520	7.540	7.270	7.280	6.604	18,576,592
2022-09-15	7.770	7.780	7.460	7.510	6.813	20,387,474
2022-09-14	7.720	7.760	7.560	7.720	7.004	18,375,668
2022-09-13	7.850	7.890	7.800	7.820	7.094	11,157,478
2022-09-09	7.790	7.990	7.770	7.850	7.122	15,103,227
2022-09-08	7.810	7.890	7.760	7.790	7.067	12,736,529
2022-09-07	7.750	7.930	7.730	7.790	7.067	18,022,358
2022-09-06	7.470	7.890	7.470	7.790	7.067	26,887,844
2022-09-05	7.500	7.520	7.400	7.480	6.786	9,982,383
2022-09-02	7.460	7.520	7.410	7.470	6.777	7,162,596
2022-09-01	7.500	7.560	7.460	7.480	6.786	8,767,980
2022-08-31	7.580	7.620	7.450	7.520	6.822	12,677,072
2022-08-30	7.720	7.760	7.570	7.620	6.913	10,196,901
2022-08-29	7.610	7.710	7.520	7.710	6.995	9,998,428
2022-08-26	7.770	7.800	7.660	7.670	6.958	10,473,454
2022-08-25	7.680	7.770	7.630	7.770	7.049	12,287,173
2022-08-24	7.830	8.020	7.680	7.750	7.031	25,328,417
2022-08-23	7.790	7.850	7.730	7.820	7.094	13,000,977
2022-08-22	7.700	7.800	7.600	7.790	7.067	12,948,428
2022-08-19	7.700	7.800	7.700	7.710	6.995	16,328,133
2022-08-18	7.900	7.920	7.670	7.740	7.022	25,220,095
2022-08-17	7.930	7.950	7.800	7.860	7.131	17,874,690
2022-08-16	8.000	8.050	7.930	7.950	7.212	14,322,167
2022-08-15	7.980	8.070	7.900	8.000	7.258	14,653,875
2022-08-12	7.910	8.090	7.890	7.990	7.249	22,762,034
2022-08-11	7.970	7.980	7.820	7.910	7.176	18,962,402
2022-08-10	7.920	8.020	7.840	7.900	7.167	22,553,273
2022-08-09	7.790	7.960	7.740	7.920	7.185	29,475,168
2022-08-08	7.500	7.930	7.450	7.770	7.049	36,849,638
2022-08-05	7.360	7.480	7.270	7.460	6.768	14,802,617
2022-08-04	7.270	7.370	7.240	7.300	6.623	10,749,989

← NewerPage 17 of 21 · 1,218 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.