Zhejiang Huafon Spandex Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 8.190 | 8.220 | 8.010 | 8.100 | 7.674 | 14,718,200 |
| 2025-01-17 | 7.880 | 8.190 | 7.850 | 8.160 | 7.731 | 23,367,039 |
| 2025-01-16 | 7.910 | 7.990 | 7.840 | 7.920 | 7.503 | 16,383,110 |
| 2025-01-15 | 7.770 | 7.950 | 7.700 | 7.800 | 7.390 | 16,291,346 |
| 2025-01-14 | 7.570 | 7.820 | 7.520 | 7.770 | 7.361 | 19,076,490 |
| 2025-01-13 | 7.530 | 7.670 | 7.480 | 7.590 | 7.191 | 14,512,181 |
| 2025-01-10 | 7.630 | 7.770 | 7.580 | 7.600 | 7.200 | 15,863,318 |
| 2025-01-09 | 7.580 | 7.730 | 7.540 | 7.610 | 7.210 | 12,982,625 |
| 2025-01-08 | 7.600 | 7.730 | 7.350 | 7.620 | 7.219 | 25,944,319 |
| 2025-01-07 | 7.700 | 7.730 | 7.550 | 7.610 | 7.210 | 15,049,670 |
| 2025-01-06 | 7.770 | 7.840 | 7.630 | 7.710 | 7.304 | 17,384,499 |
| 2025-01-03 | 7.850 | 7.950 | 7.730 | 7.800 | 7.390 | 19,357,917 |
| 2025-01-02 | 8.140 | 8.190 | 7.830 | 7.880 | 7.465 | 27,996,496 |
| 2024-12-31 | 8.380 | 8.380 | 8.140 | 8.180 | 7.750 | 24,184,100 |
| 2024-12-30 | 8.350 | 8.430 | 8.280 | 8.370 | 7.930 | 16,233,813 |
| 2024-12-27 | 8.290 | 8.430 | 8.260 | 8.360 | 7.920 | 14,148,020 |
| 2024-12-26 | 8.320 | 8.360 | 8.250 | 8.280 | 7.844 | 10,918,200 |
| 2024-12-25 | 8.440 | 8.450 | 8.270 | 8.320 | 7.882 | 11,348,567 |
| 2024-12-24 | 8.210 | 8.440 | 8.210 | 8.430 | 7.986 | 19,304,498 |
| 2024-12-23 | 8.390 | 8.440 | 8.220 | 8.250 | 7.816 | 18,681,325 |
| 2024-12-20 | 8.440 | 8.490 | 8.340 | 8.390 | 7.948 | 18,745,908 |
| 2024-12-19 | 8.460 | 8.580 | 8.370 | 8.450 | 8.005 | 17,291,606 |
| 2024-12-18 | 8.550 | 8.720 | 8.520 | 8.530 | 8.081 | 19,121,134 |
| 2024-12-17 | 8.550 | 8.690 | 8.510 | 8.550 | 8.100 | 25,013,745 |
| 2024-12-16 | 8.540 | 8.670 | 8.520 | 8.570 | 8.119 | 15,507,958 |
| 2024-12-13 | 8.650 | 8.830 | 8.490 | 8.580 | 8.128 | 30,859,131 |
| 2024-12-12 | 8.600 | 8.720 | 8.490 | 8.700 | 8.242 | 22,344,505 |
| 2024-12-11 | 8.670 | 8.740 | 8.550 | 8.610 | 8.157 | 27,183,540 |
| 2024-12-10 | 8.740 | 8.810 | 8.650 | 8.690 | 8.233 | 40,544,693 |
| 2024-12-09 | 8.520 | 8.680 | 8.470 | 8.560 | 8.110 | 26,795,435 |
| 2024-12-06 | 8.290 | 8.570 | 8.250 | 8.500 | 8.053 | 36,979,504 |
| 2024-12-05 | 8.240 | 8.350 | 8.210 | 8.290 | 7.854 | 22,039,931 |
| 2024-12-04 | 8.300 | 8.440 | 8.240 | 8.280 | 7.844 | 30,055,059 |
| 2024-12-03 | 8.260 | 8.380 | 8.250 | 8.350 | 7.911 | 27,501,972 |
| 2024-12-02 | 8.280 | 8.420 | 8.130 | 8.280 | 7.844 | 44,877,705 |
| 2024-11-29 | 8.290 | 8.450 | 8.260 | 8.300 | 7.863 | 35,788,015 |
| 2024-11-28 | 8.590 | 8.600 | 8.310 | 8.320 | 7.882 | 43,269,298 |
| 2024-11-27 | 8.370 | 8.640 | 8.330 | 8.630 | 8.176 | 37,796,641 |
| 2024-11-26 | 8.270 | 8.510 | 8.230 | 8.410 | 7.967 | 32,616,456 |
| 2024-11-25 | 8.480 | 8.590 | 8.200 | 8.310 | 7.873 | 45,512,380 |
| 2024-11-22 | 8.870 | 8.960 | 8.510 | 8.550 | 8.100 | 61,112,500 |
| 2024-11-21 | 8.670 | 9.150 | 8.580 | 8.920 | 8.451 | 84,700,813 |
| 2024-11-20 | 8.310 | 8.700 | 8.290 | 8.670 | 8.214 | 69,700,235 |
| 2024-11-19 | 8.200 | 8.370 | 8.200 | 8.360 | 7.920 | 38,725,986 |
| 2024-11-18 | 8.510 | 8.580 | 8.180 | 8.230 | 7.797 | 48,514,704 |
| 2024-11-15 | 8.260 | 8.680 | 8.200 | 8.520 | 8.072 | 74,134,231 |
| 2024-11-14 | 8.470 | 8.590 | 8.280 | 8.320 | 7.882 | 41,261,520 |
| 2024-11-13 | 8.510 | 8.690 | 8.300 | 8.520 | 8.072 | 51,102,761 |
| 2024-11-12 | 8.260 | 8.830 | 8.210 | 8.510 | 8.062 | 93,559,916 |
| 2024-11-11 | 8.090 | 8.370 | 7.880 | 8.270 | 7.835 | 87,491,285 |
| 2024-11-08 | 8.160 | 8.240 | 8.020 | 8.120 | 7.693 | 67,127,021 |
| 2024-11-07 | 7.900 | 8.090 | 7.820 | 8.090 | 7.664 | 71,156,769 |
| 2024-11-06 | 7.930 | 8.120 | 7.820 | 7.960 | 7.541 | 101,611,204 |
| 2024-11-05 | 7.740 | 8.000 | 7.620 | 7.980 | 7.560 | 131,290,079 |
| 2024-11-04 | 8.920 | 8.920 | 7.850 | 8.090 | 7.664 | 198,168,893 |
| 2024-11-01 | 8.110 | 8.110 | 8.110 | 8.110 | 7.683 | 0 |
| 2024-10-31 | 8.110 | 8.110 | 8.110 | 8.110 | 7.683 | 0 |
| 2024-10-30 | 8.110 | 8.110 | 8.110 | 8.110 | 7.683 | 0 |
| 2024-10-29 | 8.110 | 8.110 | 8.110 | 8.110 | 7.683 | 0 |
| 2024-10-28 | 8.100 | 8.390 | 8.060 | 8.110 | 7.683 | 62,328,251 |
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.