Zhejiang Huafon Spandex Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	9.970	10.450	9.840	10.230	10.057	56,359,736
2026-07-17	9.990	10.190	9.720	10.070	9.900	45,378,241
2026-07-16	10.230	10.330	9.900	9.960	9.791	34,277,794
2026-07-15	9.950	10.450	9.820	10.330	10.155	42,275,219
2026-07-14	9.780	10.090	9.560	9.900	9.732	45,444,800
2026-07-13	10.060	10.150	9.700	9.800	9.634	40,280,647
2026-07-10	10.200	10.350	9.960	10.110	9.939	36,219,728
2026-07-09	10.110	10.470	10.030	10.200	10.027	44,159,252
2026-07-08	10.820	10.820	10.130	10.180	10.008	45,911,269
2026-07-07	11.010	11.240	10.690	10.850	10.666	74,939,409
2026-07-06	10.370	11.230	10.220	11.120	10.932	109,534,382
2026-07-03	11.130	11.130	10.160	10.450	10.273	111,683,397
2026-07-02	10.120	10.470	10.000	10.230	10.057	57,036,079
2026-07-01	9.510	10.390	9.270	10.150	9.978	74,161,591
2026-06-30	10.060	10.250	9.440	9.490	9.329	72,549,767
2026-06-29	10.370	10.370	9.710	10.050	9.880	59,660,595
2026-06-26	10.810	10.950	10.300	10.420	10.244	39,598,302
2026-06-25	10.800	11.180	10.530	10.820	10.637	68,536,155
2026-06-24	10.480	11.060	10.430	10.830	10.647	54,484,387
2026-06-23	10.070	10.800	9.990	10.470	10.293	96,571,617
2026-06-22	9.290	10.100	9.160	10.070	9.900	92,399,900
2026-06-18	10.480	10.480	9.490	9.500	9.339	117,821,156
2026-06-17	10.650	10.950	10.500	10.540	10.362	41,204,564
2026-06-16	10.750	11.390	10.650	10.710	10.529	66,534,065
2026-06-15	10.360	11.140	10.360	10.920	10.735	64,678,133
2026-06-12	9.940	10.460	9.750	10.350	10.175	57,044,039
2026-06-11	10.330	10.460	9.800	9.860	9.693	46,067,165
2026-06-10	9.980	10.390	9.730	10.330	10.155	49,942,036
2026-06-09	10.310	10.430	9.950	10.090	9.821	39,364,032
2026-06-08	10.310	10.750	10.230	10.300	10.025	82,193,363
2026-06-05	10.040	10.480	10.010	10.220	9.947	54,215,824
2026-06-04	10.300	10.370	9.960	10.060	9.792	39,231,583
2026-06-03	10.050	10.500	9.920	10.380	10.103	45,367,758
2026-06-02	10.240	10.350	9.910	10.040	9.772	41,346,823
2026-06-01	10.050	10.530	9.930	10.170	9.899	43,029,090
2026-05-29	10.340	10.430	10.010	10.110	9.840	35,139,867
2026-05-28	10.480	10.590	10.240	10.310	10.035	33,088,911
2026-05-27	10.700	10.900	10.330	10.480	10.201	32,216,797
2026-05-26	10.460	10.820	10.190	10.760	10.473	50,565,097
2026-05-25	10.400	10.680	10.280	10.460	10.181	28,410,533
2026-05-22	10.360	10.530	10.240	10.400	10.123	28,491,326
2026-05-21	10.710	10.950	10.260	10.260	9.986	39,766,902
2026-05-20	10.340	10.850	10.260	10.680	10.395	40,988,372
2026-05-19	10.510	10.640	10.230	10.360	10.084	51,035,761
2026-05-18	11.300	11.360	10.450	10.600	10.317	75,370,566
2026-05-15	11.500	11.850	11.230	11.480	11.174	63,094,328
2026-05-14	11.300	12.150	11.200	11.340	11.038	64,130,107
2026-05-13	11.320	11.520	11.100	11.300	10.999	39,153,185
2026-05-12	11.190	11.400	11.060	11.300	10.999	35,960,747
2026-05-11	11.050	11.350	10.900	11.100	10.804	45,998,801
2026-05-08	11.080	11.260	10.840	11.010	10.716	43,813,267
2026-05-07	11.730	11.790	11.010	11.080	10.785	69,670,293
2026-05-06	11.890	12.110	11.460	11.730	11.417	55,391,709
2026-04-30	11.610	11.850	11.550	11.760	11.446	36,663,362
2026-04-29	11.600	11.840	11.500	11.610	11.300	37,385,097
2026-04-28	11.360	11.870	11.210	11.660	11.349	37,276,112
2026-04-27	11.450	11.660	11.350	11.440	11.135	36,106,800
2026-04-24	11.370	11.910	11.370	11.550	11.242	50,418,794
2026-04-23	11.410	11.670	11.170	11.360	11.057	42,244,156
2026-04-22	11.520	11.700	11.270	11.480	11.174	46,976,020

← NewerPage 2 of 3 · 121 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.