Zhejiang Huafon Spandex Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8.070 | 8.300 | 8.040 | 8.100 | 7.674 | 43,142,397 |
| 2024-10-24 | 8.100 | 8.200 | 8.030 | 8.090 | 7.664 | 24,516,224 |
| 2024-10-23 | 8.120 | 8.190 | 8.000 | 8.150 | 7.721 | 32,353,182 |
| 2024-10-22 | 7.880 | 8.150 | 7.880 | 8.120 | 7.693 | 32,596,556 |
| 2024-10-21 | 7.890 | 7.980 | 7.780 | 7.900 | 7.484 | 35,774,705 |
| 2024-10-18 | 7.690 | 8.050 | 7.670 | 7.850 | 7.437 | 29,685,284 |
| 2024-10-17 | 7.920 | 7.980 | 7.700 | 7.720 | 7.314 | 18,258,428 |
| 2024-10-16 | 7.660 | 7.900 | 7.620 | 7.850 | 7.437 | 25,807,001 |
| 2024-10-15 | 7.880 | 8.120 | 7.730 | 7.740 | 7.333 | 45,284,616 |
| 2024-10-14 | 7.880 | 8.000 | 7.810 | 7.860 | 7.446 | 34,742,075 |
| 2024-10-11 | 8.050 | 8.050 | 7.690 | 7.810 | 7.399 | 37,896,802 |
| 2024-10-10 | 7.990 | 8.220 | 7.930 | 8.030 | 7.607 | 44,129,983 |
| 2024-10-09 | 8.570 | 8.570 | 7.920 | 7.980 | 7.560 | 65,679,711 |
| 2024-10-08 | 9.240 | 9.240 | 8.350 | 8.670 | 8.214 | 125,778,059 |
| 2024-09-30 | 8.060 | 8.500 | 7.910 | 8.400 | 7.958 | 67,995,455 |
| 2024-09-27 | 7.530 | 7.840 | 7.510 | 7.780 | 7.371 | 40,801,363 |
| 2024-09-26 | 7.040 | 7.420 | 7.030 | 7.420 | 7.030 | 30,842,780 |
| 2024-09-25 | 7.180 | 7.340 | 7.010 | 7.040 | 6.670 | 32,822,294 |
| 2024-09-24 | 6.770 | 7.100 | 6.750 | 7.050 | 6.679 | 40,751,692 |
| 2024-09-23 | 6.710 | 6.820 | 6.670 | 6.720 | 6.366 | 14,156,563 |
| 2024-09-20 | 6.820 | 6.850 | 6.660 | 6.700 | 6.347 | 15,841,963 |
| 2024-09-19 | 6.850 | 6.940 | 6.700 | 6.840 | 6.480 | 15,600,630 |
| 2024-09-18 | 6.750 | 6.830 | 6.590 | 6.790 | 6.433 | 16,490,551 |
| 2024-09-13 | 6.830 | 6.860 | 6.700 | 6.720 | 6.366 | 13,457,352 |
| 2024-09-12 | 6.770 | 6.890 | 6.660 | 6.820 | 6.461 | 21,808,024 |
| 2024-09-11 | 6.890 | 6.940 | 6.720 | 6.770 | 6.414 | 21,107,899 |
| 2024-09-10 | 7.180 | 7.220 | 6.790 | 6.920 | 6.556 | 29,355,900 |
| 2024-09-09 | 7.260 | 7.300 | 7.110 | 7.140 | 6.764 | 16,568,000 |
| 2024-09-06 | 7.500 | 7.520 | 7.280 | 7.300 | 6.916 | 12,552,700 |
| 2024-09-05 | 7.570 | 7.600 | 7.450 | 7.500 | 7.105 | 13,139,207 |
| 2024-09-04 | 7.500 | 7.630 | 7.460 | 7.510 | 7.115 | 16,048,136 |
| 2024-09-03 | 7.350 | 7.590 | 7.350 | 7.520 | 7.124 | 20,010,936 |
| 2024-09-02 | 7.420 | 7.440 | 7.310 | 7.370 | 6.982 | 17,528,602 |
| 2024-08-30 | 7.260 | 7.530 | 7.130 | 7.410 | 7.020 | 25,984,080 |
| 2024-08-29 | 7.160 | 7.350 | 7.140 | 7.300 | 6.916 | 12,516,900 |
| 2024-08-28 | 7.180 | 7.270 | 7.150 | 7.210 | 6.831 | 10,774,532 |
| 2024-08-27 | 7.160 | 7.300 | 7.150 | 7.240 | 6.859 | 12,535,627 |
| 2024-08-26 | 7.220 | 7.350 | 7.140 | 7.190 | 6.812 | 11,335,568 |
| 2024-08-23 | 7.140 | 7.310 | 7.110 | 7.210 | 6.831 | 13,277,937 |
| 2024-08-22 | 7.230 | 7.260 | 7.120 | 7.150 | 6.774 | 12,511,462 |
| 2024-08-21 | 7.150 | 7.230 | 7.090 | 7.230 | 6.850 | 13,022,554 |
| 2024-08-20 | 7.330 | 7.330 | 7.130 | 7.160 | 6.783 | 19,834,364 |
| 2024-08-19 | 7.190 | 7.410 | 7.170 | 7.350 | 6.963 | 19,056,900 |
| 2024-08-16 | 7.230 | 7.240 | 7.120 | 7.200 | 6.821 | 14,366,300 |
| 2024-08-15 | 7.070 | 7.320 | 7.000 | 7.230 | 6.850 | 24,273,200 |
| 2024-08-14 | 7.320 | 7.360 | 7.070 | 7.100 | 6.726 | 20,485,882 |
| 2024-08-13 | 7.430 | 7.430 | 7.240 | 7.330 | 6.944 | 16,322,871 |
| 2024-08-12 | 7.470 | 7.530 | 7.310 | 7.390 | 7.001 | 21,931,350 |
| 2024-08-09 | 7.670 | 7.740 | 7.480 | 7.530 | 7.134 | 14,633,071 |
| 2024-08-08 | 7.430 | 7.690 | 7.420 | 7.640 | 7.238 | 19,323,580 |
| 2024-08-07 | 7.380 | 7.530 | 7.290 | 7.460 | 7.067 | 13,782,474 |
| 2024-08-06 | 7.380 | 7.480 | 7.310 | 7.400 | 7.011 | 16,330,250 |
| 2024-08-05 | 7.470 | 7.570 | 7.320 | 7.330 | 6.944 | 17,013,505 |
| 2024-08-02 | 7.510 | 7.670 | 7.510 | 7.520 | 7.124 | 14,841,067 |
| 2024-08-01 | 7.760 | 7.760 | 7.530 | 7.570 | 7.172 | 22,518,647 |
| 2024-07-31 | 7.290 | 7.740 | 7.260 | 7.740 | 7.333 | 27,275,283 |
| 2024-07-30 | 7.400 | 7.400 | 7.210 | 7.290 | 6.906 | 12,822,842 |
| 2024-07-29 | 7.360 | 7.470 | 7.270 | 7.410 | 7.020 | 19,096,279 |
| 2024-07-26 | 7.240 | 7.390 | 7.210 | 7.330 | 6.944 | 18,713,700 |
| 2024-07-25 | 7.120 | 7.280 | 7.100 | 7.260 | 6.878 | 22,556,293 |
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.