Zhejiang Huafon Spandex Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	11.960	12.180	11.780	11.920	11.602	19,198,451
2026-01-15	11.820	12.280	11.730	12.000	11.680	34,773,730
2026-01-14	11.740	12.050	11.600	11.780	11.466	37,820,044
2026-01-13	11.690	11.870	11.480	11.750	11.437	27,500,823
2026-01-12	11.910	12.150	11.560	11.790	11.476	33,063,849
2026-01-09	11.900	12.040	11.600	12.000	11.680	40,250,107
2026-01-08	11.560	12.120	11.280	11.740	11.427	46,700,430
2026-01-07	11.330	11.650	11.250	11.580	11.271	42,267,480
2026-01-06	10.990	11.570	10.880	11.340	11.038	61,491,747
2026-01-05	10.920	11.150	10.860	11.010	10.716	32,684,566
2025-12-31	11.020	11.150	10.860	11.000	10.707	22,781,175
2025-12-30	10.850	11.290	10.800	11.070	10.775	32,281,857
2025-12-29	11.210	11.320	10.900	11.000	10.707	51,881,990
2025-12-26	10.820	11.250	10.650	11.180	10.882	53,613,910
2025-12-25	10.560	10.990	10.500	10.780	10.493	51,536,567
2025-12-24	10.200	10.630	10.140	10.540	10.259	47,253,907
2025-12-23	10.500	10.510	10.090	10.190	9.918	69,609,419
2025-12-22	10.450	10.710	10.390	10.530	10.249	52,356,189
2025-12-19	10.150	10.490	10.030	10.350	10.074	56,464,637
2025-12-18	9.920	10.660	9.850	10.150	9.879	91,508,852
2025-12-17	9.810	9.990	9.710	9.900	9.636	32,674,135
2025-12-16	9.640	9.900	9.430	9.800	9.539	62,658,266
2025-12-15	8.870	9.650	8.850	9.590	9.334	53,347,350
2025-12-12	8.920	9.020	8.800	8.970	8.731	23,247,609
2025-12-11	9.120	9.160	8.930	8.950	8.711	16,533,064
2025-12-10	8.980	9.200	8.900	9.120	8.877	16,037,969
2025-12-09	9.350	9.370	8.990	9.030	8.789	38,567,957
2025-12-08	9.710	9.740	9.290	9.430	9.179	45,986,480
2025-12-05	9.290	9.780	9.230	9.660	9.402	32,574,283
2025-12-04	9.360	9.480	9.220	9.290	9.042	15,057,740
2025-12-03	9.190	9.470	9.140	9.380	9.130	24,605,160
2025-12-02	9.400	9.440	9.120	9.190	8.945	28,050,111
2025-12-01	9.420	9.700	9.410	9.440	9.188	26,136,486
2025-11-28	9.280	9.480	9.130	9.410	9.159	32,932,321
2025-11-27	9.150	9.350	9.060	9.250	9.003	28,052,931
2025-11-26	9.170	9.300	9.080	9.140	8.896	23,777,399
2025-11-25	9.390	9.480	9.130	9.170	8.925	38,449,765
2025-11-24	9.360	9.610	9.280	9.360	9.110	22,934,720
2025-11-21	9.500	9.580	9.260	9.330	9.081	30,463,305
2025-11-20	9.740	9.900	9.520	9.590	9.334	21,266,373
2025-11-19	9.640	9.850	9.450	9.670	9.412	34,476,727
2025-11-18	9.850	9.940	9.640	9.710	9.451	25,661,278
2025-11-17	10.030	10.150	9.780	9.870	9.607	36,653,214
2025-11-14	10.070	10.490	9.950	10.080	9.811	36,608,232
2025-11-13	9.760	10.200	9.700	10.180	9.909	41,874,637
2025-11-12	9.840	9.870	9.590	9.780	9.519	23,324,451
2025-11-11	9.720	10.020	9.520	9.840	9.578	44,192,605
2025-11-10	9.400	9.940	9.400	9.780	9.519	75,747,250
2025-11-07	9.070	9.630	9.030	9.360	9.110	55,553,281
2025-11-06	8.780	9.150	8.770	9.030	8.789	21,608,146
2025-11-05	8.850	8.880	8.740	8.810	8.575	12,255,836
2025-11-04	9.140	9.200	8.850	8.910	8.672	19,550,398
2025-11-03	8.960	9.180	8.780	9.160	8.916	27,177,773
2025-10-31	8.830	9.100	8.790	8.970	8.731	25,595,027
2025-10-30	8.810	8.970	8.740	8.840	8.604	17,574,202
2025-10-29	8.520	8.920	8.400	8.860	8.624	24,922,114
2025-10-28	8.820	8.830	8.470	8.520	8.293	37,356,737
2025-10-27	8.800	9.030	8.790	8.830	8.595	25,543,884
2025-10-24	8.770	8.910	8.660	8.770	8.536	14,731,486
2025-10-23	8.580	8.780	8.500	8.750	8.517	17,827,395

← NewerPage 4 of 21 · 1,212 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.