Huafa Industrial Co Ltd Zhuhai historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.940 | 5.090 | 4.910 | 5.040 | 5.040 | 76,462,596 |
| 2025-07-23 | 4.900 | 5.070 | 4.890 | 4.950 | 4.950 | 71,600,061 |
| 2025-07-22 | 4.860 | 4.900 | 4.800 | 4.890 | 4.890 | 48,741,666 |
| 2025-07-21 | 4.810 | 4.870 | 4.810 | 4.850 | 4.850 | 29,467,424 |
| 2025-07-18 | 4.810 | 4.820 | 4.780 | 4.810 | 4.810 | 21,324,903 |
| 2025-07-17 | 4.830 | 4.840 | 4.770 | 4.800 | 4.800 | 31,699,596 |
| 2025-07-16 | 4.830 | 4.860 | 4.800 | 4.820 | 4.820 | 28,990,309 |
| 2025-07-15 | 4.920 | 4.950 | 4.800 | 4.820 | 4.820 | 59,270,421 |
| 2025-07-14 | 5.050 | 5.060 | 4.960 | 4.960 | 4.960 | 35,985,105 |
| 2025-07-11 | 5.050 | 5.120 | 5.040 | 5.050 | 5.050 | 42,309,802 |
| 2025-07-10 | 4.930 | 5.090 | 4.930 | 5.070 | 5.070 | 58,918,503 |
| 2025-07-09 | 4.950 | 4.960 | 4.920 | 4.940 | 4.940 | 30,832,220 |
| 2025-07-08 | 4.890 | 4.950 | 4.890 | 4.950 | 4.950 | 23,419,156 |
| 2025-07-07 | 4.830 | 4.930 | 4.830 | 4.910 | 4.910 | 28,766,209 |
| 2025-07-04 | 4.860 | 4.870 | 4.820 | 4.840 | 4.840 | 22,857,238 |
| 2025-07-03 | 4.860 | 4.900 | 4.840 | 4.850 | 4.850 | 14,998,150 |
| 2025-07-02 | 4.830 | 4.870 | 4.810 | 4.860 | 4.860 | 19,379,000 |
| 2025-07-01 | 4.870 | 4.870 | 4.820 | 4.830 | 4.830 | 19,604,700 |
| 2025-06-30 | 4.870 | 4.910 | 4.850 | 4.870 | 4.870 | 21,868,136 |
| 2025-06-27 | 4.820 | 4.900 | 4.810 | 4.860 | 4.860 | 24,706,953 |
| 2025-06-26 | 4.820 | 4.870 | 4.800 | 4.830 | 4.830 | 20,089,182 |
| 2025-06-25 | 4.770 | 4.830 | 4.740 | 4.830 | 4.830 | 30,169,205 |
| 2025-06-24 | 4.750 | 4.770 | 4.730 | 4.770 | 4.770 | 20,273,370 |
| 2025-06-23 | 4.730 | 4.740 | 4.690 | 4.730 | 4.730 | 13,146,858 |
| 2025-06-20 | 4.750 | 4.780 | 4.720 | 4.740 | 4.740 | 13,578,180 |
| 2025-06-19 | 4.820 | 4.830 | 4.750 | 4.750 | 4.750 | 17,265,140 |
| 2025-06-18 | 4.910 | 4.910 | 4.810 | 4.820 | 4.820 | 19,558,600 |
| 2025-06-17 | 4.940 | 4.950 | 4.880 | 4.910 | 4.910 | 18,571,509 |
| 2025-06-16 | 4.790 | 4.970 | 4.780 | 4.940 | 4.940 | 44,818,633 |
| 2025-06-13 | 4.850 | 4.860 | 4.780 | 4.800 | 4.800 | 24,919,095 |
| 2025-06-12 | 4.910 | 4.910 | 4.850 | 4.860 | 4.860 | 22,459,602 |
| 2025-06-11 | 4.950 | 4.960 | 4.910 | 4.910 | 4.910 | 27,660,200 |
| 2025-06-10 | 4.950 | 5.000 | 4.900 | 4.920 | 4.920 | 26,910,080 |
| 2025-06-09 | 4.920 | 4.960 | 4.920 | 4.940 | 4.940 | 18,524,480 |
| 2025-06-06 | 4.920 | 4.940 | 4.900 | 4.900 | 4.900 | 14,026,749 |
| 2025-06-05 | 4.910 | 4.950 | 4.900 | 4.920 | 4.920 | 13,972,900 |
| 2025-06-04 | 4.900 | 4.930 | 4.880 | 4.910 | 4.910 | 16,307,786 |
| 2025-06-03 | 4.890 | 4.930 | 4.860 | 4.900 | 4.900 | 17,465,290 |
| 2025-05-30 | 4.900 | 4.940 | 4.880 | 4.910 | 4.910 | 19,117,207 |
| 2025-05-29 | 4.870 | 4.910 | 4.850 | 4.900 | 4.900 | 16,679,107 |
| 2025-05-28 | 4.900 | 4.910 | 4.860 | 4.870 | 4.870 | 13,129,362 |
| 2025-05-27 | 4.920 | 4.920 | 4.880 | 4.900 | 4.900 | 18,784,306 |
| 2025-05-26 | 4.910 | 4.970 | 4.890 | 4.910 | 4.910 | 21,910,171 |
| 2025-05-23 | 5.060 | 5.070 | 5.000 | 5.000 | 5.000 | 16,728,700 |
| 2025-05-22 | 5.070 | 5.080 | 5.030 | 5.050 | 5.050 | 15,384,260 |
| 2025-05-21 | 5.090 | 5.100 | 5.060 | 5.080 | 5.080 | 11,853,951 |
| 2025-05-20 | 5.080 | 5.110 | 5.050 | 5.090 | 5.090 | 19,602,051 |
| 2025-05-19 | 5.020 | 5.070 | 5.000 | 5.070 | 5.070 | 29,350,924 |
| 2025-05-16 | 5.060 | 5.060 | 5.010 | 5.020 | 5.020 | 21,631,965 |
| 2025-05-15 | 5.090 | 5.100 | 5.040 | 5.050 | 5.050 | 21,600,496 |
| 2025-05-14 | 5.080 | 5.130 | 5.040 | 5.090 | 5.090 | 31,803,733 |
| 2025-05-13 | 5.110 | 5.120 | 5.060 | 5.080 | 5.080 | 26,237,776 |
| 2025-05-12 | 5.120 | 5.130 | 5.060 | 5.090 | 5.090 | 28,830,860 |
| 2025-05-09 | 5.190 | 5.190 | 5.090 | 5.090 | 5.090 | 25,675,000 |
| 2025-05-08 | 5.180 | 5.200 | 5.150 | 5.180 | 5.180 | 27,929,800 |
| 2025-05-07 | 5.220 | 5.340 | 5.170 | 5.180 | 5.180 | 32,225,622 |
| 2025-05-06 | 5.110 | 5.140 | 5.080 | 5.130 | 5.130 | 26,243,900 |
| 2025-04-30 | 5.110 | 5.170 | 5.080 | 5.090 | 5.090 | 22,650,203 |
| 2025-04-29 | 5.100 | 5.150 | 5.060 | 5.110 | 5.110 | 19,855,100 |
| 2025-04-28 | 5.300 | 5.340 | 5.100 | 5.120 | 5.120 | 39,370,575 |
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.