Huafa Industrial Co Ltd Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	3.570	3.590	3.540	3.550	3.550	24,512,217
2026-04-21	3.560	3.610	3.540	3.580	3.580	28,349,204
2026-04-20	3.570	3.590	3.520	3.570	3.570	32,873,801
2026-04-17	3.530	3.620	3.520	3.590	3.590	40,094,547
2026-04-16	3.530	3.570	3.520	3.540	3.540	27,882,538
2026-04-15	3.600	3.620	3.530	3.540	3.540	46,634,416
2026-04-14	3.510	3.640	3.490	3.610	3.610	61,608,745
2026-04-13	3.430	3.530	3.410	3.510	3.510	45,635,903
2026-04-10	3.460	3.520	3.450	3.450	3.450	35,698,418
2026-04-09	3.500	3.500	3.430	3.460	3.460	33,725,600
2026-04-08	3.430	3.520	3.410	3.520	3.520	41,083,033
2026-04-07	3.370	3.400	3.350	3.380	3.380	27,444,576
2026-04-03	3.500	3.500	3.360	3.370	3.370	33,456,206
2026-04-02	3.600	3.610	3.490	3.500	3.500	38,325,219
2026-04-01	3.640	3.650	3.590	3.600	3.600	30,011,874
2026-03-31	3.630	3.710	3.590	3.590	3.590	30,006,762
2026-03-30	3.590	3.630	3.530	3.620	3.620	26,975,640
2026-03-27	3.590	3.650	3.570	3.630	3.630	24,080,175
2026-03-26	3.670	3.710	3.600	3.620	3.620	31,425,446
2026-03-25	3.650	3.700	3.620	3.670	3.670	28,759,800
2026-03-24	3.640	3.660	3.580	3.650	3.650	28,775,082
2026-03-23	3.800	3.800	3.560	3.580	3.580	55,148,467
2026-03-20	3.960	3.970	3.850	3.850	3.850	37,645,227
2026-03-19	4.000	4.020	3.940	3.960	3.960	38,714,516
2026-03-18	4.100	4.110	4.000	4.030	4.030	47,652,578
2026-03-17	4.080	4.160	4.070	4.110	4.110	54,475,042
2026-03-16	4.030	4.120	4.030	4.070	4.070	46,101,512
2026-03-13	4.030	4.120	4.010	4.040	4.040	57,617,643
2026-03-12	4.040	4.090	4.020	4.040	4.040	46,295,450
2026-03-11	4.060	4.080	4.020	4.050	4.050	31,022,369
2026-03-10	4.050	4.070	4.020	4.060	4.060	29,789,470
2026-03-09	4.070	4.090	4.000	4.040	4.040	45,846,566
2026-03-06	4.080	4.140	4.070	4.130	4.130	39,824,000
2026-03-05	4.130	4.160	4.070	4.100	4.100	41,824,880
2026-03-04	4.100	4.170	4.050	4.090	4.090	44,675,102
2026-03-03	4.300	4.320	4.110	4.140	4.140	79,248,862
2026-03-02	4.270	4.350	4.210	4.290	4.290	68,826,370
2026-02-27	4.340	4.340	4.260	4.310	4.310	44,807,359
2026-02-26	4.480	4.490	4.290	4.320	4.320	85,123,387
2026-02-25	4.370	4.600	4.360	4.510	4.510	80,546,974
2026-02-24	4.280	4.430	4.270	4.370	4.370	50,188,531
2026-02-13	4.370	4.390	4.270	4.270	4.270	46,127,152
2026-02-12	4.470	4.510	4.350	4.360	4.360	53,208,867
2026-02-11	4.460	4.520	4.420	4.460	4.460	36,698,630
2026-02-10	4.540	4.580	4.440	4.500	4.500	59,352,934
2026-02-09	4.470	4.740	4.390	4.570	4.570	126,270,409
2026-02-06	4.500	4.550	4.420	4.440	4.440	76,322,400
2026-02-05	4.480	4.600	4.430	4.550	4.550	154,532,958
2026-02-04	4.120	4.420	4.070	4.420	4.420	134,321,050
2026-02-03	4.060	4.140	3.990	4.020	4.020	57,592,589
2026-02-02	4.120	4.190	4.010	4.020	4.020	75,383,052
2026-01-30	4.370	4.400	4.220	4.260	4.260	67,413,192
2026-01-29	4.060	4.480	4.040	4.420	4.420	142,099,480
2026-01-28	4.000	4.100	3.990	4.080	4.080	63,746,778
2026-01-27	4.080	4.090	3.970	3.990	3.990	51,951,453
2026-01-26	4.160	4.180	4.050	4.090	4.090	57,260,190
2026-01-23	4.210	4.210	4.160	4.180	4.180	45,181,442
2026-01-22	4.160	4.230	4.120	4.210	4.210	38,958,081
2026-01-21	4.150	4.200	4.110	4.160	4.160	43,956,575
2026-01-20	4.070	4.210	4.060	4.180	4.180	57,403,058

← NewerPage 3 of 21 · 1,212 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.