Zhejiang Huafon Spandex Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	11.130	11.330	10.730	11.270	10.969	44,831,954
2026-04-20	10.800	11.150	10.660	11.040	10.746	30,954,382
2026-04-17	11.050	11.050	10.680	10.780	10.493	31,827,756
2026-04-16	10.930	11.200	10.830	11.050	10.755	43,956,462
2026-04-15	10.920	11.010	10.700	10.940	10.648	40,357,947
2026-04-14	11.160	11.170	10.670	10.860	10.570	46,714,757
2026-04-13	11.220	11.330	10.730	11.190	10.892	45,574,010
2026-04-10	11.120	11.430	11.000	11.270	10.969	33,646,729
2026-04-09	10.980	11.250	10.840	11.080	10.785	38,325,595
2026-04-08	10.750	11.100	10.570	10.990	10.697	62,636,990
2026-04-07	10.390	10.850	10.350	10.720	10.434	55,836,749
2026-04-03	10.470	10.470	10.200	10.280	10.006	18,066,065
2026-04-02	10.570	10.600	10.340	10.420	10.142	23,570,900
2026-04-01	10.490	10.730	10.400	10.560	10.278	45,178,111
2026-03-31	10.600	10.700	10.240	10.260	9.986	31,430,223
2026-03-30	10.390	10.700	10.220	10.540	10.259	59,611,681
2026-03-27	10.010	10.490	9.990	10.200	9.928	37,685,631
2026-03-26	10.160	10.390	9.970	10.120	9.850	48,216,792
2026-03-25	9.790	10.180	9.780	9.940	9.675	48,530,022
2026-03-24	9.640	9.860	9.520	9.780	9.519	40,874,000
2026-03-23	9.630	9.800	9.400	9.480	9.227	55,295,335
2026-03-20	9.900	10.110	9.720	9.750	9.490	53,727,555
2026-03-19	10.400	10.480	9.810	9.880	9.617	51,263,120
2026-03-18	10.450	10.580	10.270	10.440	10.162	25,900,828
2026-03-17	10.630	10.820	10.410	10.430	10.152	40,501,239
2026-03-16	10.700	10.810	10.420	10.530	10.249	48,412,041
2026-03-13	10.980	11.020	10.690	10.700	10.415	68,000,428
2026-03-12	11.900	12.000	11.000	11.080	10.785	83,099,739
2026-03-11	11.500	11.890	11.290	11.770	11.456	49,211,394
2026-03-10	11.270	11.670	11.260	11.440	11.135	52,494,895
2026-03-09	11.900	12.100	11.100	11.240	10.940	64,795,497
2026-03-06	11.900	12.450	11.800	12.060	11.738	52,463,597
2026-03-05	11.920	12.120	11.750	11.970	11.651	42,678,909
2026-03-04	11.490	12.020	11.150	11.770	11.456	80,027,365
2026-03-03	12.490	12.680	11.600	11.650	11.339	54,590,647
2026-03-02	12.360	12.570	12.130	12.480	12.147	50,444,607
2026-02-27	12.440	12.670	12.100	12.410	12.079	46,263,112
2026-02-26	12.550	12.980	12.420	12.520	12.186	35,316,803
2026-02-25	12.560	12.990	12.470	12.610	12.274	39,863,131
2026-02-24	12.030	12.630	11.830	12.550	12.215	49,919,291
2026-02-13	12.210	12.280	11.880	11.900	11.583	25,796,098
2026-02-12	12.380	12.620	12.210	12.290	11.962	23,196,703
2026-02-11	12.410	12.870	12.350	12.440	12.108	31,062,495
2026-02-10	12.460	12.530	12.200	12.440	12.108	33,394,640
2026-02-09	12.010	12.540	12.010	12.420	12.089	44,503,808
2026-02-06	11.300	12.230	11.150	11.990	11.670	64,510,267
2026-02-05	11.480	11.770	11.380	11.440	11.135	40,810,165
2026-02-04	11.670	11.730	11.330	11.510	11.203	53,842,139
2026-02-03	11.440	11.670	11.040	11.640	11.330	90,196,641
2026-02-02	12.760	12.780	11.590	11.590	11.281	119,143,914
2026-01-30	13.300	13.760	12.400	12.880	12.537	77,454,320
2026-01-29	13.700	13.900	13.450	13.680	13.315	46,629,068
2026-01-28	12.650	13.780	12.540	13.760	13.393	70,637,540
2026-01-27	12.510	12.780	12.280	12.650	12.313	48,800,067
2026-01-26	12.600	12.780	12.340	12.510	12.176	56,825,678
2026-01-23	13.600	13.780	12.400	12.780	12.439	95,523,987
2026-01-22	13.450	13.980	13.220	13.650	13.286	37,353,662
2026-01-21	13.400	13.490	13.000	13.420	13.062	43,561,472
2026-01-20	12.900	13.580	12.840	13.390	13.033	64,141,743
2026-01-19	11.820	12.740	11.810	12.680	12.342	47,481,635

← NewerPage 3 of 21 · 1,216 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.