Huafa Industrial Co Ltd Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	4.070	4.210	4.060	4.180	4.180	57,403,058
2026-01-19	4.080	4.130	4.010	4.060	4.060	40,771,210
2026-01-16	4.300	4.330	4.090	4.100	4.100	78,431,821
2026-01-15	4.300	4.380	4.290	4.340	4.340	34,631,633
2026-01-14	4.360	4.420	4.290	4.300	4.300	38,260,565
2026-01-13	4.400	4.440	4.350	4.380	4.380	29,953,926
2026-01-12	4.410	4.440	4.380	4.430	4.430	27,180,758
2026-01-09	4.400	4.440	4.370	4.430	4.430	32,014,465
2026-01-08	4.330	4.440	4.290	4.410	4.410	37,732,874
2026-01-07	4.370	4.410	4.320	4.330	4.330	22,166,022
2026-01-06	4.310	4.430	4.300	4.390	4.390	27,763,405
2026-01-05	4.230	4.360	4.210	4.340	4.340	44,124,768
2025-12-31	4.210	4.230	4.170	4.220	4.220	19,808,206
2025-12-30	4.230	4.240	4.180	4.190	4.190	24,228,308
2025-12-29	4.300	4.320	4.230	4.240	4.240	31,190,896
2025-12-26	4.330	4.350	4.290	4.300	4.300	23,491,490
2025-12-25	4.350	4.370	4.310	4.340	4.340	17,882,300
2025-12-24	4.310	4.350	4.310	4.330	4.330	16,168,000
2025-12-23	4.380	4.380	4.300	4.320	4.320	25,689,731
2025-12-22	4.380	4.420	4.350	4.370	4.370	24,045,187
2025-12-19	4.310	4.430	4.290	4.400	4.400	41,840,937
2025-12-18	4.290	4.340	4.280	4.300	4.300	17,371,619
2025-12-17	4.290	4.340	4.230	4.310	4.310	29,034,182
2025-12-16	4.310	4.360	4.290	4.310	4.310	33,096,555
2025-12-15	4.380	4.400	4.310	4.310	4.310	56,405,206
2025-12-12	4.440	4.500	4.410	4.410	4.410	69,415,390
2025-12-11	4.500	4.500	4.400	4.420	4.420	36,540,329
2025-12-10	4.410	4.610	4.350	4.540	4.540	57,060,321
2025-12-09	4.510	4.520	4.410	4.420	4.420	30,606,129
2025-12-08	4.530	4.570	4.520	4.530	4.530	23,509,108
2025-12-05	4.520	4.550	4.460	4.530	4.530	28,378,129
2025-12-04	4.530	4.560	4.510	4.520	4.520	25,540,509
2025-12-03	4.560	4.580	4.520	4.530	4.530	23,122,380
2025-12-02	4.560	4.570	4.520	4.550	4.550	20,795,122
2025-12-01	4.570	4.580	4.530	4.570	4.570	31,596,231
2025-11-28	4.600	4.610	4.510	4.570	4.570	33,061,640
2025-11-27	4.640	4.650	4.530	4.600	4.600	31,035,464
2025-11-26	4.730	4.760	4.660	4.670	4.670	31,606,892
2025-11-25	4.750	4.780	4.720	4.740	4.740	23,264,230
2025-11-24	4.750	4.820	4.710	4.740	4.740	33,571,300
2025-11-21	4.820	4.890	4.740	4.750	4.750	37,005,808
2025-11-20	4.750	4.950	4.710	4.880	4.880	62,910,597
2025-11-19	4.890	4.900	4.730	4.770	4.770	42,469,090
2025-11-18	5.040	5.050	4.870	4.890	4.890	43,872,502
2025-11-17	5.010	5.050	5.010	5.040	5.040	24,094,571
2025-11-14	5.020	5.080	5.010	5.020	5.020	28,222,402
2025-11-13	5.050	5.050	4.990	5.030	5.030	28,574,377
2025-11-12	5.040	5.080	5.010	5.050	5.050	33,617,114
2025-11-11	5.020	5.070	4.990	5.060	5.060	35,235,929
2025-11-10	4.930	5.020	4.910	5.020	5.020	40,074,289
2025-11-07	4.910	4.940	4.880	4.920	4.920	26,562,402
2025-11-06	4.910	4.930	4.880	4.920	4.920	23,080,624
2025-11-05	4.880	4.940	4.850	4.910	4.910	23,848,343
2025-11-04	4.920	4.930	4.870	4.900	4.900	31,612,202
2025-11-03	4.920	4.930	4.870	4.920	4.920	33,406,207
2025-10-31	4.900	4.970	4.900	4.920	4.920	30,592,790
2025-10-30	4.960	5.000	4.910	4.920	4.920	35,889,773
2025-10-29	4.980	5.010	4.920	4.990	4.990	27,854,545
2025-10-28	5.020	5.040	4.980	4.980	4.980	25,379,651
2025-10-27	5.060	5.080	5.010	5.020	5.020	36,228,398

← NewerPage 4 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.