Zhejiang Huafon Spandex Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	7.690	7.800	7.540	7.560	7.316	40,622,806
2025-07-22	7.500	7.730	7.410	7.700	7.452	64,307,651
2025-07-21	7.100	7.590	7.020	7.480	7.239	101,243,484
2025-07-18	6.750	7.110	6.720	7.030	6.803	73,707,120
2025-07-17	6.740	6.820	6.720	6.760	6.542	30,962,301
2025-07-16	6.760	6.780	6.690	6.750	6.532	24,247,584
2025-07-15	6.830	6.880	6.700	6.750	6.532	26,514,172
2025-07-14	6.830	6.930	6.820	6.840	6.620	20,530,833
2025-07-11	6.860	6.910	6.800	6.840	6.620	28,072,000
2025-07-10	6.700	6.890	6.700	6.860	6.639	34,604,811
2025-07-09	6.740	6.770	6.690	6.710	6.494	13,139,269
2025-07-08	6.680	6.780	6.670	6.740	6.523	18,780,415
2025-07-07	6.730	6.730	6.660	6.680	6.465	13,028,502
2025-07-04	6.800	6.800	6.710	6.720	6.503	15,791,490
2025-07-03	6.710	6.860	6.680	6.800	6.581	23,835,452
2025-07-02	6.630	6.710	6.630	6.700	6.484	17,156,447
2025-07-01	6.630	6.670	6.600	6.640	6.426	17,964,300
2025-06-30	6.630	6.650	6.600	6.610	6.397	17,259,332
2025-06-27	6.580	6.680	6.580	6.620	6.407	19,795,091
2025-06-26	6.650	6.660	6.570	6.580	6.368	16,153,896
2025-06-25	6.620	6.660	6.570	6.650	6.436	14,357,802
2025-06-24	6.510	6.640	6.500	6.610	6.397	17,714,400
2025-06-23	6.460	6.540	6.410	6.510	6.300	17,929,627
2025-06-20	6.610	6.650	6.500	6.520	6.310	22,300,258
2025-06-19	6.680	6.690	6.590	6.640	6.426	20,394,400
2025-06-18	6.710	6.710	6.660	6.680	6.465	12,286,024
2025-06-17	6.720	6.730	6.670	6.700	6.484	12,090,300
2025-06-16	6.680	6.710	6.630	6.690	6.474	14,733,521
2025-06-13	6.780	6.800	6.680	6.700	6.484	23,839,112
2025-06-12	6.840	6.880	6.760	6.810	6.590	24,268,200
2025-06-11	6.880	6.970	6.820	6.850	6.629	37,334,581
2025-06-10	6.780	7.170	6.760	6.980	6.755	69,836,701
2025-06-09	6.650	6.740	6.620	6.710	6.494	21,928,911
2025-06-06	6.660	6.690	6.600	6.620	6.407	20,336,995
2025-06-05	6.620	6.670	6.600	6.650	6.436	21,889,226
2025-06-04	6.680	6.720	6.590	6.610	6.397	31,309,426
2025-06-03	6.700	6.750	6.660	6.700	6.484	20,409,530
2025-05-30	6.830	6.840	6.730	6.740	6.523	17,162,320
2025-05-29	6.820	6.870	6.800	6.840	6.620	14,422,544
2025-05-28	6.890	6.920	6.810	6.830	6.610	11,329,300
2025-05-27	6.880	6.900	6.790	6.890	6.668	12,589,103
2025-05-26	7.010	7.030	6.850	6.900	6.678	16,154,534
2025-05-23	7.120	7.120	7.020	7.030	6.803	14,808,100
2025-05-22	7.060	7.060	6.960	7.010	6.784	11,078,342
2025-05-21	6.980	7.100	6.940	7.070	6.842	19,086,817
2025-05-20	6.950	7.030	6.870	6.990	6.765	18,553,822
2025-05-19	6.870	6.980	6.810	6.970	6.745	18,489,522
2025-05-16	6.980	6.980	6.800	6.870	6.649	22,242,384
2025-05-15	7.270	7.320	7.090	7.120	6.745	28,724,668
2025-05-14	7.110	7.350	7.050	7.280	6.897	42,072,657
2025-05-13	6.970	7.240	6.950	7.120	6.745	41,525,539
2025-05-12	6.820	6.910	6.800	6.900	6.537	15,159,387
2025-05-09	6.860	6.890	6.760	6.760	6.404	16,794,987
2025-05-08	6.820	6.910	6.800	6.860	6.499	13,316,714
2025-05-07	6.930	7.000	6.790	6.850	6.490	18,123,342
2025-05-06	6.730	6.880	6.710	6.880	6.518	20,276,057
2025-04-30	6.710	6.750	6.680	6.690	6.338	11,037,901
2025-04-29	6.700	6.710	6.660	6.710	6.357	9,175,501
2025-04-28	6.750	6.780	6.650	6.710	6.357	13,049,599
2025-04-25	6.750	6.810	6.730	6.750	6.395	16,335,523

← NewerPage 6 of 21 · 1,213 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.