Huafa Industrial Co Ltd Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	2.630	2.740	2.600	2.610	2.610	59,724,202
2026-10-20	2.680	2.710	2.590	2.640	2.640	62,738,941
2026-10-19	2.660	2.730	2.620	2.690	2.690	69,308,823
2026-10-16	2.640	2.820	2.620	2.700	2.700	97,226,462
2026-10-15	2.650	2.710	2.580	2.600	2.600	71,328,096
2026-10-14	2.780	2.800	2.680	2.690	2.690	76,834,520
2026-10-13	2.760	2.830	2.710	2.790	2.790	77,255,518
2026-10-12	2.860	2.890	2.750	2.790	2.790	80,334,036
2026-10-09	2.860	2.920	2.790	2.890	2.890	125,649,979
2026-10-08	2.860	2.980	2.830	2.860	2.860	154,574,736
2026-09-30	2.910	2.970	2.660	2.920	2.920	260,882,845
2026-09-29	2.690	2.950	2.680	2.950	2.950	175,477,257
2026-09-28	2.720	2.740	2.610	2.680	2.680	97,418,600
2026-09-24	2.760	2.830	2.650	2.670	2.670	146,405,872
2026-09-23	2.810	2.990	2.760	2.800	2.800	222,808,132
2026-09-22	2.740	2.890	2.740	2.820	2.820	207,143,638
2026-09-21	2.460	2.730	2.420	2.730	2.730	160,878,277
2026-09-18	2.370	2.510	2.350	2.480	2.480	100,817,019
2026-09-17	2.350	2.390	2.330	2.360	2.360	51,307,515
2026-09-16	2.360	2.370	2.320	2.370	2.370	45,170,310
2026-09-15	2.420	2.430	2.370	2.370	2.370	35,395,215
2026-09-14	2.450	2.480	2.400	2.420	2.420	49,531,474
2026-09-11	2.520	2.520	2.390	2.460	2.460	67,500,668
2026-09-10	2.540	2.560	2.480	2.530	2.530	56,757,750
2026-09-09	2.630	2.630	2.520	2.540	2.540	62,022,035
2026-09-08	2.560	2.660	2.560	2.640	2.640	70,552,883
2026-09-07	2.600	2.650	2.560	2.570	2.570	81,342,230
2026-09-04	2.490	2.720	2.480	2.630	2.630	161,651,789
2026-09-03	2.430	2.590	2.410	2.510	2.510	109,387,618
2026-09-02	2.470	2.510	2.370	2.440	2.440	84,119,563
2026-09-01	2.400	2.470	2.380	2.470	2.470	90,081,898
2026-08-31	2.600	2.600	2.400	2.410	2.410	114,440,430
2026-08-28	2.410	2.520	2.400	2.480	2.480	79,986,079
2026-08-27	2.440	2.480	2.400	2.410	2.410	61,281,512
2026-08-26	2.330	2.460	2.330	2.430	2.430	92,668,265
2026-08-25	2.240	2.360	2.230	2.350	2.350	98,310,584
2026-08-24	2.300	2.330	2.230	2.250	2.250	61,388,291
2026-08-21	2.380	2.390	2.280	2.310	2.310	90,040,239
2026-08-20	2.320	2.510	2.310	2.390	2.390	111,351,581
2026-08-19	2.340	2.380	2.300	2.320	2.320	54,834,408
2026-08-18	2.370	2.390	2.330	2.350	2.350	52,111,084
2026-08-17	2.390	2.390	2.330	2.380	2.380	58,864,400
2026-08-14	2.500	2.500	2.350	2.400	2.400	115,073,600
2026-08-13	2.610	2.660	2.490	2.500	2.500	98,006,918
2026-08-12	2.460	2.610	2.450	2.600	2.600	121,343,202
2026-08-11	2.460	2.510	2.430	2.480	2.480	64,829,613
2026-08-10	2.450	2.510	2.440	2.460	2.460	81,772,169
2026-08-07	2.520	2.520	2.390	2.460	2.460	75,343,528
2026-08-06	2.560	2.570	2.480	2.530	2.530	59,114,940
2026-08-05	2.530	2.580	2.510	2.570	2.570	36,775,900
2026-08-04	2.620	2.640	2.530	2.540	2.540	56,088,418
2026-08-03	2.520	2.640	2.510	2.640	2.640	65,018,430
2026-07-31	2.520	2.550	2.480	2.550	2.550	67,645,300
2026-07-30	2.500	2.600	2.490	2.530	2.530	73,019,299
2026-07-29	2.420	2.560	2.410	2.510	2.510	87,661,914
2026-07-28	2.400	2.450	2.380	2.410	2.410	49,989,430
2026-07-27	2.320	2.430	2.300	2.410	2.410	63,302,644
2026-07-24	2.430	2.460	2.320	2.330	2.330	59,712,568
2026-07-23	2.430	2.450	2.390	2.430	2.430	54,494,608
2026-07-22	2.360	2.450	2.340	2.440	2.440	62,423,934

Page 1 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.