Zhejiang Huafon Spandex Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	7.460	7.520	7.300	7.520	6.580	16,713,531
2022-05-09	7.540	7.600	7.430	7.500	6.563	13,616,559
2022-05-06	7.630	7.710	7.500	7.550	6.607	16,412,796
2022-05-05	7.810	7.960	7.670	7.810	6.834	27,317,807
2022-04-29	7.770	7.850	7.600	7.800	6.825	20,762,493
2022-04-28	7.680	7.790	7.590	7.680	6.720	13,728,829
2022-04-27	7.360	7.700	7.300	7.680	6.720	22,555,450
2022-04-26	7.590	7.660	7.280	7.380	6.458	18,097,556
2022-04-25	7.860	8.000	7.480	7.480	6.545	22,317,623
2022-04-22	7.850	8.150	7.700	8.080	7.070	17,561,657
2022-04-21	8.050	8.120	7.870	7.890	6.904	20,111,824
2022-04-20	8.340	8.400	8.080	8.120	7.105	19,984,924
2022-04-19	8.500	8.530	8.330	8.360	7.315	17,827,499
2022-04-18	8.490	8.580	8.340	8.500	7.438	10,548,612
2022-04-15	8.650	8.750	8.510	8.560	7.490	17,147,977
2022-04-14	8.630	8.800	8.570	8.710	7.622	15,573,248
2022-04-13	8.930	8.980	8.610	8.610	7.534	20,625,787
2022-04-12	8.910	8.950	8.340	8.900	7.788	47,376,250
2022-04-11	9.240	9.240	9.000	9.030	7.902	27,516,268
2022-04-08	8.930	9.140	8.860	9.120	7.980	22,296,498
2022-04-07	8.930	9.130	8.910	8.930	7.814	14,370,569
2022-04-06	9.030	9.040	8.930	9.000	7.875	13,346,898
2022-04-01	9.000	9.120	8.990	9.030	7.902	13,745,174
2022-03-31	9.110	9.140	8.970	9.110	7.972	18,998,653
2022-03-30	9.060	9.140	9.040	9.110	7.972	16,603,033
2022-03-29	9.130	9.170	8.980	9.060	7.928	15,115,163
2022-03-28	8.890	9.110	8.740	9.070	7.937	22,059,658
2022-03-25	9.200	9.210	8.970	9.010	7.884	17,413,697
2022-03-24	8.980	9.270	8.920	9.200	8.050	30,897,047
2022-03-23	8.990	9.200	8.890	9.070	7.937	26,719,661
2022-03-22	8.800	9.270	8.750	9.060	7.928	54,675,026
2022-03-21	8.730	8.790	8.590	8.720	7.630	18,938,150
2022-03-18	8.790	8.790	8.580	8.720	7.630	20,669,779
2022-03-17	8.510	8.660	8.480	8.550	7.482	27,660,692
2022-03-16	8.320	8.480	7.960	8.440	7.385	30,594,695
2022-03-15	8.780	8.800	8.100	8.100	7.088	36,774,443
2022-03-14	9.020	9.130	8.800	8.800	7.700	23,165,439
2022-03-11	9.040	9.100	8.850	9.070	7.937	31,657,009
2022-03-10	8.910	9.180	8.910	9.120	7.980	45,556,765
2022-03-09	9.200	9.260	8.500	8.680	7.595	45,737,281
2022-03-08	9.240	9.350	9.130	9.230	8.077	24,322,927
2022-03-07	9.510	9.540	9.220	9.270	8.112	37,693,049
2022-03-04	9.410	9.590	9.120	9.580	8.383	46,634,308
2022-03-03	9.520	9.550	9.400	9.400	8.225	28,309,850
2022-03-02	9.590	9.690	9.460	9.490	8.304	27,679,859
2022-03-01	9.630	9.850	9.530	9.630	8.427	36,187,790
2022-02-28	9.590	9.640	9.360	9.610	8.409	21,937,134
2022-02-25	9.410	9.730	9.410	9.520	8.330	36,519,416
2022-02-24	9.720	9.760	9.260	9.380	8.208	40,029,255
2022-02-23	9.660	9.790	9.610	9.790	8.567	30,537,526
2022-02-22	9.700	9.700	9.520	9.620	8.418	25,543,443
2022-02-21	9.820	9.830	9.700	9.750	8.532	22,593,496
2022-02-18	9.700	9.820	9.650	9.810	8.584	19,044,252
2022-02-17	9.710	9.820	9.600	9.770	8.549	22,180,118
2022-02-16	9.700	9.930	9.660	9.720	8.505	25,245,802
2022-02-15	9.810	9.850	9.600	9.690	8.479	22,756,538
2022-02-14	9.950	9.980	9.750	9.810	8.584	21,366,808
2022-02-11	10.060	10.160	9.950	10.000	8.750	24,184,541
2022-02-10	10.030	10.230	9.930	10.100	8.838	26,997,223
2022-02-09	9.920	10.110	9.860	10.010	8.759	21,303,297

← NewerPage 19 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.