Zhejiang Huafon Spandex Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	7.330	7.460	7.250	7.270	6.595	17,860,090
2022-08-02	7.600	7.630	7.330	7.390	6.704	25,373,384
2022-08-01	7.640	7.790	7.500	7.740	7.022	19,606,656
2022-07-29	7.600	7.730	7.560	7.600	6.895	12,729,478
2022-07-28	7.480	7.710	7.460	7.600	6.895	14,805,164
2022-07-27	7.530	7.530	7.440	7.470	6.777	10,043,831
2022-07-26	7.440	7.530	7.350	7.530	6.831	10,029,676
2022-07-25	7.570	7.570	7.410	7.440	6.750	9,916,454
2022-07-22	7.600	7.660	7.460	7.560	6.858	17,021,239
2022-07-21	7.730	7.770	7.610	7.630	6.922	12,563,946
2022-07-20	7.800	7.880	7.650	7.730	7.013	18,580,728
2022-07-19	7.710	7.910	7.700	7.790	7.067	13,841,053
2022-07-18	7.610	7.780	7.610	7.740	7.022	17,376,143
2022-07-15	7.610	7.640	7.510	7.580	6.877	21,806,817
2022-07-14	7.680	7.730	7.600	7.640	6.931	19,600,312
2022-07-13	7.700	7.770	7.610	7.670	6.958	19,682,554
2022-07-12	7.900	8.020	7.700	7.730	7.013	23,954,765
2022-07-11	8.200	8.200	7.900	7.960	7.221	16,538,589
2022-07-08	8.370	8.410	8.120	8.150	7.394	18,476,233
2022-07-07	8.380	8.410	8.240	8.350	7.575	10,628,788
2022-07-06	8.500	8.560	8.270	8.370	7.593	19,625,800
2022-07-05	8.600	8.820	8.480	8.600	7.802	23,636,850
2022-07-04	8.430	8.570	8.350	8.540	7.748	18,647,671
2022-07-01	8.430	8.570	8.370	8.440	7.657	15,490,892
2022-06-30	8.480	8.620	8.400	8.440	7.657	23,602,017
2022-06-29	8.220	8.620	8.180	8.470	7.684	58,841,343
2022-06-28	8.100	8.200	7.980	8.190	7.430	26,768,783
2022-06-27	7.920	8.120	7.890	8.110	7.357	25,098,547
2022-06-24	7.720	7.930	7.710	7.900	7.167	22,316,960
2022-06-23	7.640	7.730	7.560	7.700	6.985	18,625,278
2022-06-22	7.850	7.860	7.630	7.630	6.922	18,264,030
2022-06-21	7.950	7.980	7.800	7.860	7.131	17,859,689
2022-06-20	8.000	8.070	7.930	7.960	7.221	20,201,838
2022-06-17	7.900	8.020	7.820	8.000	7.258	16,332,436
2022-06-16	8.100	8.150	7.920	7.950	7.212	23,843,475
2022-06-15	8.180	8.280	8.100	8.120	7.367	29,781,936
2022-06-14	8.010	8.160	7.880	8.160	7.403	25,246,950
2022-06-13	8.060	8.250	8.010	8.070	7.321	27,192,348
2022-06-10	8.000	8.180	7.930	8.130	7.376	21,716,404
2022-06-09	8.030	8.300	7.930	8.070	7.321	30,915,358
2022-06-08	8.430	8.590	8.250	8.460	7.403	26,213,935
2022-06-07	8.530	8.570	8.370	8.440	7.385	17,957,796
2022-06-06	8.300	8.490	8.270	8.490	7.429	19,418,737
2022-06-02	8.240	8.290	8.140	8.270	7.237	12,997,369
2022-06-01	8.260	8.320	8.160	8.240	7.210	16,074,223
2022-05-31	8.060	8.260	8.000	8.260	7.228	27,533,850
2022-05-30	7.900	7.980	7.820	7.950	6.957	14,083,092
2022-05-27	7.890	7.940	7.780	7.840	6.860	10,879,165
2022-05-26	7.770	7.930	7.660	7.890	6.904	15,549,189
2022-05-25	7.790	7.860	7.720	7.790	6.817	10,752,153
2022-05-24	8.040	8.130	7.770	7.800	6.825	18,520,884
2022-05-23	8.000	8.080	7.940	8.040	7.035	13,658,857
2022-05-20	7.860	7.980	7.770	7.970	6.974	19,504,359
2022-05-19	7.680	7.790	7.510	7.770	6.799	14,012,848
2022-05-18	7.830	7.890	7.760	7.790	6.817	11,479,784
2022-05-17	7.750	7.860	7.670	7.830	6.852	12,861,488
2022-05-16	7.770	7.810	7.730	7.780	6.808	10,805,662
2022-05-13	7.750	7.870	7.700	7.760	6.790	11,895,357
2022-05-12	7.650	7.760	7.620	7.720	6.755	11,916,912
2022-05-11	7.500	7.910	7.500	7.730	6.764	29,329,729

← NewerPage 18 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.