Huafa Industrial Co Ltd Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.410	2.440	2.360	2.370	2.370	65,742,834
2026-07-20	2.410	2.460	2.370	2.420	2.420	67,089,113
2026-07-17	2.490	2.530	2.380	2.380	2.380	71,816,063
2026-07-16	2.420	2.510	2.390	2.490	2.490	64,218,701
2026-07-15	2.300	2.480	2.270	2.420	2.420	84,578,844
2026-07-14	2.380	2.390	2.320	2.360	2.360	50,340,542
2026-07-13	2.430	2.500	2.360	2.370	2.370	80,324,081
2026-07-10	2.290	2.520	2.250	2.470	2.470	123,829,201
2026-07-09	2.280	2.330	2.250	2.290	2.290	47,941,200
2026-07-08	2.250	2.310	2.230	2.290	2.290	46,582,684
2026-07-07	2.360	2.360	2.240	2.250	2.250	51,581,200
2026-07-06	2.360	2.390	2.330	2.360	2.360	43,699,736
2026-07-03	2.360	2.390	2.320	2.360	2.360	53,512,390
2026-07-02	2.380	2.450	2.300	2.350	2.350	63,275,731
2026-07-01	2.320	2.410	2.290	2.370	2.370	54,793,545
2026-06-30	2.290	2.330	2.260	2.310	2.310	43,031,222
2026-06-29	2.290	2.340	2.220	2.300	2.300	55,776,282
2026-06-26	2.350	2.390	2.300	2.310	2.310	60,177,480
2026-06-25	2.360	2.400	2.320	2.360	2.360	52,714,522
2026-06-24	2.500	2.500	2.340	2.360	2.360	65,909,480
2026-06-23	2.510	2.580	2.480	2.500	2.500	51,805,451
2026-06-22	2.470	2.520	2.400	2.510	2.510	48,225,901
2026-06-18	2.510	2.540	2.450	2.480	2.480	44,896,730
2026-06-17	2.540	2.560	2.500	2.530	2.530	42,438,837
2026-06-16	2.590	2.590	2.510	2.560	2.560	45,796,102
2026-06-15	2.630	2.680	2.580	2.600	2.600	48,183,254
2026-06-12	2.600	2.650	2.570	2.630	2.630	37,902,416
2026-06-11	2.610	2.650	2.580	2.590	2.590	39,620,200
2026-06-10	2.570	2.630	2.560	2.620	2.620	38,224,708
2026-06-09	2.650	2.650	2.540	2.600	2.600	51,403,539
2026-06-08	2.690	2.770	2.580	2.620	2.620	69,598,300
2026-06-05	2.720	2.800	2.700	2.730	2.730	45,542,000
2026-06-04	2.730	2.810	2.690	2.710	2.710	43,105,980
2026-06-03	2.840	2.850	2.720	2.740	2.740	57,861,833
2026-06-02	2.970	2.990	2.830	2.850	2.850	51,713,172
2026-06-01	2.900	2.980	2.840	2.960	2.960	53,223,696
2026-05-29	2.850	3.070	2.820	2.930	2.930	115,329,271
2026-05-28	2.740	2.890	2.740	2.810	2.810	60,166,300
2026-05-27	2.870	2.870	2.690	2.750	2.750	64,957,886
2026-05-26	2.850	2.890	2.820	2.870	2.870	35,832,569
2026-05-25	2.820	2.890	2.810	2.860	2.860	45,936,427
2026-05-22	2.910	2.930	2.830	2.830	2.830	57,958,738
2026-05-21	3.010	3.040	2.910	2.910	2.910	53,381,364
2026-05-20	3.080	3.090	2.960	3.020	3.020	53,109,848
2026-05-19	3.200	3.230	3.080	3.100	3.100	64,994,722
2026-05-18	3.300	3.300	3.170	3.200	3.200	49,340,392
2026-05-15	3.410	3.420	3.280	3.310	3.310	66,544,380
2026-05-14	3.520	3.540	3.400	3.400	3.400	49,645,660
2026-05-13	3.640	3.650	3.480	3.520	3.520	80,825,352
2026-05-12	3.680	3.740	3.620	3.650	3.650	69,507,845
2026-05-11	3.560	3.770	3.540	3.710	3.710	105,740,408
2026-05-08	3.540	3.620	3.530	3.560	3.560	56,278,519
2026-05-07	3.590	3.610	3.520	3.560	3.560	51,423,600
2026-05-06	3.470	3.610	3.460	3.590	3.590	83,938,266
2026-04-30	3.520	3.520	3.370	3.460	3.460	78,538,204
2026-04-29	3.430	3.580	3.420	3.580	3.580	76,623,541
2026-04-28	3.380	3.550	3.360	3.420	3.420	71,800,872
2026-04-27	3.450	3.470	3.330	3.380	3.380	62,700,154
2026-04-24	3.520	3.520	3.460	3.480	3.480	30,006,200
2026-04-23	3.540	3.560	3.500	3.520	3.520	26,884,587

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-28	0.3700 CNY
2022-05-20	0.4600 CNY
2021-07-05	0.4500 CNY
2020-07-08	0.4000 CNY
2019-11-07	0.2000 CNY
2019-07-05	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.