Zhejiang Huafon Spandex Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	6.660	6.780	6.650	6.730	6.376	24,003,456
2025-04-22	6.700	6.720	6.620	6.630	6.281	22,411,074
2025-04-21	6.750	6.780	6.690	6.720	6.366	17,158,175
2025-04-18	6.700	6.800	6.680	6.770	6.414	16,822,215
2025-04-17	6.710	6.780	6.660	6.700	6.347	14,296,394
2025-04-16	6.820	6.830	6.620	6.740	6.385	26,418,471
2025-04-15	6.920	6.920	6.700	6.860	6.499	30,629,767
2025-04-14	6.940	7.010	6.850	6.890	6.527	20,315,232
2025-04-11	6.830	6.890	6.770	6.800	6.442	23,342,354
2025-04-10	6.880	7.030	6.810	6.890	6.527	39,349,980
2025-04-09	6.650	6.790	6.500	6.740	6.385	29,732,668
2025-04-08	6.780	6.840	6.620	6.700	6.347	42,150,450
2025-04-07	7.140	7.230	6.760	6.760	6.404	34,171,892
2025-04-03	7.630	7.660	7.440	7.510	7.115	25,363,881
2025-04-02	7.740	7.780	7.630	7.670	7.266	17,418,146
2025-04-01	7.790	7.820	7.680	7.740	7.333	16,016,134
2025-03-31	8.090	8.100	7.730	7.770	7.361	27,983,110
2025-03-28	8.210	8.260	8.100	8.130	7.702	13,448,596
2025-03-27	8.200	8.310	8.200	8.240	7.806	18,424,191
2025-03-26	8.230	8.420	8.230	8.240	7.806	21,940,433
2025-03-25	8.150	8.260	8.130	8.260	7.825	14,012,939
2025-03-24	8.160	8.210	8.100	8.150	7.721	11,845,936
2025-03-21	8.160	8.240	8.100	8.160	7.731	14,587,394
2025-03-20	8.260	8.270	8.140	8.160	7.731	15,582,612
2025-03-19	8.300	8.340	8.200	8.270	7.835	13,459,722
2025-03-18	8.300	8.390	8.220	8.310	7.873	22,954,325
2025-03-17	8.320	8.360	8.260	8.310	7.873	14,492,705
2025-03-14	8.280	8.320	8.190	8.320	7.882	16,092,398
2025-03-13	8.350	8.380	8.220	8.290	7.854	10,113,770
2025-03-12	8.430	8.450	8.310	8.350	7.911	12,294,200
2025-03-11	8.300	8.450	8.250	8.420	7.977	14,402,735
2025-03-10	8.340	8.400	8.280	8.390	7.948	14,397,492
2025-03-07	8.320	8.470	8.290	8.350	7.911	18,548,698
2025-03-06	8.410	8.440	8.220	8.320	7.882	22,790,697
2025-03-05	8.420	8.450	8.270	8.430	7.986	17,110,022
2025-03-04	8.400	8.520	8.360	8.430	7.986	19,338,480
2025-03-03	8.260	8.500	8.250	8.390	7.948	25,131,793
2025-02-28	8.250	8.340	8.150	8.260	7.825	25,269,811
2025-02-27	8.250	8.330	8.200	8.290	7.854	20,852,275
2025-02-26	8.080	8.320	8.050	8.250	7.816	26,614,846
2025-02-25	8.140	8.140	8.030	8.040	7.617	15,993,908
2025-02-24	8.200	8.340	8.160	8.170	7.740	19,691,870
2025-02-21	8.240	8.350	8.150	8.190	7.759	22,748,819
2025-02-20	8.230	8.290	8.100	8.270	7.835	25,713,776
2025-02-19	8.000	8.270	7.970	8.240	7.806	37,363,229
2025-02-18	8.000	8.180	7.970	8.030	7.607	21,178,099
2025-02-17	8.090	8.120	7.970	8.020	7.598	16,782,254
2025-02-14	8.140	8.160	8.030	8.120	7.693	15,808,343
2025-02-13	8.160	8.220	8.100	8.130	7.702	19,139,921
2025-02-12	8.060	8.250	8.000	8.150	7.721	34,956,985
2025-02-11	8.060	8.140	7.950	8.080	7.655	22,496,255
2025-02-10	8.050	8.080	7.960	8.040	7.617	16,181,396
2025-02-07	8.020	8.200	7.970	8.040	7.617	27,494,201
2025-02-06	7.950	8.270	7.920	8.020	7.598	25,265,874
2025-02-05	8.150	8.150	7.890	7.940	7.522	12,829,566
2025-01-27	7.990	8.180	7.970	8.080	7.655	17,830,321
2025-01-24	7.840	8.040	7.820	7.960	7.541	15,397,387
2025-01-23	8.010	8.050	7.840	7.870	7.456	20,104,951
2025-01-22	7.980	8.000	7.860	7.940	7.522	9,297,307
2025-01-21	8.150	8.150	7.940	8.000	7.579	13,733,910

← NewerPage 7 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.