Huafa Industrial Co Ltd Zhuhai historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.310 | 5.510 | 5.280 | 5.280 | 5.280 | 61,404,300 |
| 2025-04-24 | 5.320 | 5.380 | 5.270 | 5.330 | 5.330 | 24,634,300 |
| 2025-04-23 | 5.360 | 5.400 | 5.310 | 5.320 | 5.320 | 25,415,400 |
| 2025-04-22 | 5.340 | 5.410 | 5.340 | 5.380 | 5.380 | 24,580,462 |
| 2025-04-21 | 5.420 | 5.460 | 5.350 | 5.360 | 5.360 | 31,545,801 |
| 2025-04-18 | 5.370 | 5.470 | 5.340 | 5.450 | 5.450 | 30,062,613 |
| 2025-04-17 | 5.240 | 5.510 | 5.230 | 5.380 | 5.380 | 45,840,541 |
| 2025-04-16 | 5.200 | 5.280 | 5.180 | 5.270 | 5.270 | 26,532,142 |
| 2025-04-15 | 5.250 | 5.260 | 5.180 | 5.200 | 5.200 | 21,490,500 |
| 2025-04-14 | 5.300 | 5.320 | 5.240 | 5.240 | 5.240 | 20,305,102 |
| 2025-04-11 | 5.280 | 5.360 | 5.230 | 5.270 | 5.270 | 32,366,420 |
| 2025-04-10 | 5.200 | 5.340 | 5.130 | 5.290 | 5.290 | 48,360,309 |
| 2025-04-09 | 5.000 | 5.230 | 4.900 | 5.190 | 5.190 | 44,777,215 |
| 2025-04-08 | 4.860 | 5.070 | 4.860 | 5.050 | 5.050 | 44,466,060 |
| 2025-04-07 | 5.180 | 5.190 | 4.820 | 4.840 | 4.840 | 55,399,509 |
| 2025-04-03 | 5.300 | 5.430 | 5.290 | 5.360 | 5.360 | 26,377,107 |
| 2025-04-02 | 5.360 | 5.380 | 5.320 | 5.330 | 5.330 | 17,777,620 |
| 2025-04-01 | 5.330 | 5.380 | 5.320 | 5.370 | 5.370 | 16,847,660 |
| 2025-03-31 | 5.390 | 5.400 | 5.300 | 5.330 | 5.330 | 23,562,867 |
| 2025-03-28 | 5.490 | 5.510 | 5.410 | 5.410 | 5.410 | 24,996,360 |
| 2025-03-27 | 5.530 | 5.530 | 5.460 | 5.500 | 5.500 | 18,743,807 |
| 2025-03-26 | 5.520 | 5.580 | 5.510 | 5.540 | 5.540 | 21,291,920 |
| 2025-03-25 | 5.520 | 5.540 | 5.480 | 5.530 | 5.530 | 18,677,600 |
| 2025-03-24 | 5.540 | 5.560 | 5.460 | 5.510 | 5.510 | 23,645,886 |
| 2025-03-21 | 5.610 | 5.620 | 5.530 | 5.550 | 5.550 | 28,475,714 |
| 2025-03-20 | 5.640 | 5.670 | 5.610 | 5.610 | 5.610 | 22,813,300 |
| 2025-03-19 | 5.680 | 5.700 | 5.620 | 5.660 | 5.660 | 28,260,640 |
| 2025-03-18 | 5.720 | 5.730 | 5.650 | 5.690 | 5.690 | 35,773,980 |
| 2025-03-17 | 5.710 | 5.760 | 5.700 | 5.710 | 5.710 | 54,971,280 |
| 2025-03-14 | 5.690 | 5.800 | 5.670 | 5.800 | 5.800 | 47,592,236 |
| 2025-03-13 | 5.640 | 5.710 | 5.610 | 5.700 | 5.700 | 32,036,699 |
| 2025-03-12 | 5.720 | 5.740 | 5.630 | 5.660 | 5.660 | 52,820,760 |
| 2025-03-11 | 5.560 | 5.860 | 5.550 | 5.820 | 5.820 | 66,638,987 |
| 2025-03-10 | 5.650 | 5.670 | 5.560 | 5.610 | 5.610 | 27,917,980 |
| 2025-03-07 | 5.730 | 5.760 | 5.620 | 5.640 | 5.640 | 37,965,834 |
| 2025-03-06 | 5.700 | 5.810 | 5.660 | 5.790 | 5.790 | 45,098,968 |
| 2025-03-05 | 5.820 | 5.840 | 5.620 | 5.680 | 5.680 | 46,441,500 |
| 2025-03-04 | 5.830 | 5.870 | 5.760 | 5.840 | 5.840 | 31,383,084 |
| 2025-03-03 | 5.710 | 6.000 | 5.700 | 5.830 | 5.830 | 80,299,583 |
| 2025-02-28 | 5.700 | 5.760 | 5.630 | 5.650 | 5.650 | 46,915,712 |
| 2025-02-27 | 5.630 | 5.800 | 5.610 | 5.700 | 5.700 | 75,771,922 |
| 2025-02-26 | 5.490 | 5.660 | 5.470 | 5.650 | 5.650 | 59,875,319 |
| 2025-02-25 | 5.510 | 5.530 | 5.440 | 5.460 | 5.460 | 38,585,672 |
| 2025-02-24 | 5.370 | 5.630 | 5.350 | 5.550 | 5.550 | 90,395,451 |
| 2025-02-21 | 5.400 | 5.430 | 5.340 | 5.370 | 5.370 | 29,311,549 |
| 2025-02-20 | 5.440 | 5.440 | 5.370 | 5.390 | 5.390 | 23,527,780 |
| 2025-02-19 | 5.420 | 5.470 | 5.410 | 5.450 | 5.450 | 23,598,434 |
| 2025-02-18 | 5.520 | 5.520 | 5.420 | 5.440 | 5.440 | 27,521,000 |
| 2025-02-17 | 5.560 | 5.580 | 5.470 | 5.520 | 5.520 | 41,612,529 |
| 2025-02-14 | 5.590 | 5.640 | 5.500 | 5.550 | 5.550 | 37,363,398 |
| 2025-02-13 | 5.550 | 5.670 | 5.510 | 5.620 | 5.620 | 67,049,912 |
| 2025-02-12 | 5.440 | 5.550 | 5.360 | 5.550 | 5.550 | 41,645,250 |
| 2025-02-11 | 5.520 | 5.540 | 5.410 | 5.440 | 5.440 | 28,068,600 |
| 2025-02-10 | 5.480 | 5.530 | 5.460 | 5.500 | 5.500 | 31,672,468 |
| 2025-02-07 | 5.390 | 5.530 | 5.360 | 5.480 | 5.480 | 44,794,658 |
| 2025-02-06 | 5.340 | 5.390 | 5.290 | 5.380 | 5.380 | 30,237,350 |
| 2025-02-05 | 5.380 | 5.380 | 5.270 | 5.340 | 5.340 | 25,186,728 |
| 2025-01-27 | 5.370 | 5.440 | 5.310 | 5.320 | 5.320 | 25,554,200 |
| 2025-01-24 | 5.380 | 5.420 | 5.320 | 5.360 | 5.360 | 30,747,282 |
| 2025-01-23 | 5.280 | 5.510 | 5.270 | 5.380 | 5.380 | 66,381,746 |
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.