Zhejiang Huafon Spandex Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	8.690	8.750	8.580	8.610	8.380	15,618,515
2025-10-21	8.680	8.850	8.660	8.710	8.478	15,489,006
2025-10-20	8.780	8.810	8.590	8.680	8.449	18,927,937
2025-10-17	8.740	8.870	8.640	8.740	8.507	16,229,040
2025-10-16	8.840	8.890	8.660	8.760	8.526	24,511,665
2025-10-15	8.700	8.820	8.650	8.720	8.487	24,148,900
2025-10-14	9.200	9.260	8.660	8.740	8.458	33,300,159
2025-10-13	9.340	9.540	9.000	9.170	8.874	39,558,782
2025-10-10	9.300	9.790	9.070	9.650	9.339	56,220,212
2025-10-09	9.150	9.780	8.710	9.630	9.320	66,213,659
2025-09-30	9.060	9.150	8.970	9.120	8.826	15,135,198
2025-09-29	8.960	9.140	8.820	9.100	8.807	24,027,500
2025-09-26	8.860	9.070	8.810	9.000	8.710	25,459,973
2025-09-25	8.890	9.030	8.810	8.870	8.584	24,774,361
2025-09-24	8.810	8.990	8.810	8.900	8.613	20,281,973
2025-09-23	8.960	8.980	8.640	8.880	8.594	39,201,809
2025-09-22	8.870	8.990	8.750	8.990	8.700	26,369,999
2025-09-19	8.860	9.230	8.770	8.930	8.642	42,426,265
2025-09-18	8.970	9.040	8.750	8.860	8.574	23,678,342
2025-09-17	8.900	9.150	8.700	8.960	8.671	35,323,167
2025-09-16	8.780	9.010	8.600	8.960	8.671	39,623,488
2025-09-15	8.790	8.860	8.600	8.730	8.449	22,324,013
2025-09-12	8.710	8.930	8.610	8.760	8.478	31,878,440
2025-09-11	8.320	8.800	8.280	8.780	8.497	55,645,897
2025-09-10	8.510	8.590	8.160	8.360	8.091	37,774,191
2025-09-09	8.370	8.460	8.250	8.400	8.129	44,396,872
2025-09-08	7.720	8.450	7.690	8.380	8.110	88,523,243
2025-09-05	7.540	7.770	7.530	7.730	7.481	21,329,614
2025-09-04	7.600	7.660	7.430	7.540	7.297	20,737,941
2025-09-03	7.740	7.750	7.550	7.630	7.384	20,581,770
2025-09-02	8.000	8.020	7.560	7.620	7.374	48,746,866
2025-09-01	8.090	8.160	7.860	8.020	7.761	38,997,789
2025-08-29	8.100	8.260	8.030	8.040	7.781	36,750,158
2025-08-28	8.100	8.180	7.950	8.080	7.820	37,960,932
2025-08-27	8.200	8.420	8.070	8.080	7.820	54,854,254
2025-08-26	7.940	8.280	7.910	8.230	7.965	61,216,479
2025-08-25	7.940	8.010	7.830	7.920	7.665	52,341,852
2025-08-22	7.950	7.990	7.850	7.920	7.665	26,547,982
2025-08-21	7.750	8.150	7.720	7.950	7.694	67,523,115
2025-08-20	7.570	7.750	7.540	7.750	7.500	27,249,067
2025-08-19	7.750	7.770	7.580	7.600	7.355	19,648,562
2025-08-18	7.780	7.860	7.650	7.750	7.500	38,577,661
2025-08-15	7.650	7.860	7.610	7.770	7.520	27,636,605
2025-08-14	7.880	7.930	7.630	7.680	7.432	19,236,668
2025-08-13	7.910	7.930	7.720	7.860	7.607	17,510,093
2025-08-12	7.840	7.930	7.700	7.900	7.645	30,186,503
2025-08-11	7.760	8.000	7.700	7.940	7.684	29,790,925
2025-08-08	7.570	7.840	7.560	7.770	7.520	20,876,700
2025-08-07	7.700	7.860	7.560	7.590	7.345	20,008,992
2025-08-06	7.430	7.740	7.410	7.700	7.452	35,845,302
2025-08-05	7.470	7.470	7.370	7.400	7.161	19,140,554
2025-08-04	7.390	7.430	7.320	7.390	7.152	16,807,258
2025-08-01	7.500	7.560	7.390	7.430	7.190	18,832,500
2025-07-31	7.790	7.850	7.470	7.510	7.268	34,021,258
2025-07-30	7.780	8.070	7.710	7.820	7.568	54,897,578
2025-07-29	7.690	7.820	7.500	7.800	7.549	31,463,052
2025-07-28	7.690	7.720	7.420	7.680	7.432	38,163,983
2025-07-25	7.650	7.940	7.600	7.690	7.442	37,978,572
2025-07-24	7.580	7.670	7.480	7.620	7.374	31,820,730
2025-07-23	7.690	7.800	7.540	7.560	7.316	40,622,806

← NewerPage 5 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.