Shenzhen - Delayed Quote
CNY
Huafon Chemical Co.,Ltd (002064.SZ)
8.63
-0.11
(-1.26%)
At close: October 30 at 3:04:12 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.64
8.83
8.59
8.63
8.63
24,460,067
Oct 29, 2026
8.72
8.84
8.63
8.74
8.74
26,870,441
Oct 28, 2026
8.72
8.88
8.67
8.77
8.77
29,950,055
Oct 27, 2026
8.71
8.88
8.57
8.70
8.70
44,138,751
Oct 26, 2026
8.76
8.82
8.52
8.61
8.61
37,547,143
Oct 23, 2026
8.67
8.84
8.58
8.80
8.80
26,570,924
Oct 22, 2026
8.91
9.01
8.67
8.75
8.75
23,609,500
Oct 21, 2026
8.98
9.14
8.90
8.93
8.93
18,839,999
Oct 20, 2026
9.01
9.09
8.88
8.98
8.98
20,428,400
Oct 19, 2026
8.88
9.14
8.85
9.04
9.04
27,214,243
Oct 16, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
8.95
9.10
8.70
8.96
8.96
37,445,897
Oct 15, 2026
9.14
9.18
8.83
8.86
8.71
39,743,913
Oct 14, 2026
9.79
9.90
9.10
9.35
9.19
56,005,771
Oct 13, 2026
9.64
9.94
9.55
9.80
9.63
26,419,806
Oct 12, 2026
10.15
10.25
9.74
9.83
9.66
38,015,104
Oct 9, 2026
9.78
10.33
9.78
10.20
10.03
49,374,412
Oct 8, 2026
9.75
10.02
9.58
9.77
9.60
41,575,348
Sep 30, 2026
9.40
9.75
9.32
9.65
9.49
32,688,388
Sep 29, 2026
9.50
9.59
9.17
9.40
9.24
36,546,847
Sep 28, 2026
9.63
9.75
9.51
9.53
9.37
22,120,503
Sep 24, 2026
9.87
9.88
9.59
9.61
9.45
26,043,709
Sep 23, 2026
9.95
10.02
9.81
9.83
9.66
22,998,572
Sep 22, 2026
10.12
10.13
9.88
9.94
9.77
28,675,426
Sep 21, 2026
9.91
10.20
9.86
10.09
9.92
45,706,774
Sep 18, 2026
9.95
10.05
9.82
9.92
9.75
27,726,869
Sep 17, 2026
10.00
10.15
9.83
9.86
9.69
29,438,215
Sep 16, 2026
9.92
10.09
9.76
10.02
9.85
37,170,326
Sep 15, 2026
10.16
10.30
9.91
10.00
9.83
29,271,964
Sep 14, 2026
9.90
10.32
9.87
10.23
10.06
28,703,289
Sep 11, 2026
10.50
10.52
9.85
10.00
9.83
52,905,285
Sep 10, 2026
10.95
10.97
10.56
10.60
10.42
28,567,200
Sep 9, 2026
11.00
11.04
10.76
10.93
10.74
25,795,376
Sep 8, 2026
10.80
11.00
10.55
10.91
10.73
35,782,102
Sep 7, 2026
11.18
11.25
10.72
10.79
10.61
56,849,556
Sep 4, 2026
11.50
11.50
11.12
11.22
11.03
50,659,488
Sep 3, 2026
11.65
11.65
10.75
11.50
11.31
69,638,711
Sep 2, 2026
11.92
12.10
11.56
11.68
11.48
37,772,046
Sep 1, 2026
11.88
12.35
11.88
12.00
11.80
60,696,808
Aug 31, 2026
11.80
12.01
11.55
11.88
11.68
46,664,900
Aug 28, 2026
11.54
12.08
11.33
11.89
11.69
55,274,374
Aug 27, 2026
11.13
11.70
11.00
11.62
11.42
47,886,673
Aug 26, 2026
11.11
11.38
11.03
11.12
10.93
25,503,878
Aug 25, 2026
11.34
11.53
11.10
11.20
11.01
31,733,454
Aug 24, 2026
11.70
11.73
11.28
11.39
11.20
36,064,642
Aug 21, 2026
11.70
11.79
11.46
11.70
11.50
33,947,116
Aug 20, 2026
11.42
11.98
11.36
11.81
11.61
64,652,619
Aug 19, 2026
11.16
11.75
11.10
11.40
11.21
56,707,503
Aug 18, 2026
11.63
11.80
11.00
11.22
11.03
44,792,292
Aug 17, 2026
11.14
11.77
11.06
11.63
11.43
44,612,486
Aug 14, 2026
11.38
11.42
11.10
11.13
10.94
25,734,078
Aug 13, 2026
11.51
11.63
11.25
11.27
11.08
37,426,055
Aug 12, 2026
11.53
11.86
11.51
11.53
11.33
30,240,649
Aug 11, 2026
11.80
11.98
11.51
11.53
11.33
38,875,724
Aug 10, 2026
12.03
12.25
11.63
11.83
11.63
56,384,083
Aug 7, 2026
11.82
12.22
11.66
12.03
11.83
56,495,186
Aug 6, 2026
11.54
11.93
11.40
11.82
11.62
62,355,535
Aug 5, 2026
10.89
11.59
10.66
11.55
11.35
69,464,180
Aug 4, 2026
11.06
11.07
10.50
10.88
10.70
52,163,253
Aug 3, 2026
10.80
11.23
10.27
10.94
10.75
73,955,361
Jul 31, 2026
10.93
11.15
10.87
10.98
10.79
43,677,035
Jul 30, 2026
11.12
11.68
10.95
11.15
10.96
60,975,867
Jul 29, 2026
10.93
11.34
10.82
11.22
11.03
36,644,301
Jul 28, 2026
10.81
11.00
10.73
10.98
10.79
32,768,272
Jul 27, 2026
10.61
11.00
10.54
10.95
10.76
39,225,100
Jul 24, 2026
11.23
11.29
10.58
10.62
10.44
43,484,823
Jul 23, 2026
11.03
11.40
10.91
11.30
11.11
50,059,127
Jul 22, 2026
10.43
11.12
10.39
11.04
10.85
71,863,658
Jul 21, 2026
10.24
10.66
10.11
10.48
10.30
67,223,662
Jul 20, 2026
9.97
10.45
9.84
10.23
10.06
56,359,736
Jul 17, 2026
9.99
10.19
9.72
10.07
9.90
45,378,241
Jul 16, 2026
10.23
10.33
9.90
9.96
9.79
34,277,794
Jul 15, 2026
9.95
10.45
9.82
10.33
10.16
42,275,219
Jul 14, 2026
9.78
10.09
9.56
9.90
9.73
45,444,800
Jul 13, 2026
10.06
10.15
9.70
9.80
9.63
40,280,647
Jul 10, 2026
10.20
10.35
9.96
10.11
9.94
36,219,728
Jul 9, 2026
10.11
10.47
10.03
10.20
10.03
44,159,252
Jul 8, 2026
10.82
10.82
10.13
10.18
10.01
45,911,269
Jul 7, 2026
11.01
11.24
10.69
10.85
10.67
74,939,409
Jul 6, 2026
10.37
11.23
10.22
11.12
10.93
109,534,382
Jul 3, 2026
11.13
11.13
10.16
10.45
10.27
111,683,397
Jul 2, 2026
10.12
10.47
10.00
10.23
10.06
57,036,079
Jul 1, 2026
9.51
10.39
9.27
10.15
9.98
74,161,591
Jun 30, 2026
10.06
10.25
9.44
9.49
9.33
72,549,767
Jun 29, 2026
10.37
10.37
9.71
10.05
9.88
59,660,595
Jun 26, 2026
10.81
10.95
10.30
10.42
10.24
39,598,302
Jun 25, 2026
10.80
11.18
10.53
10.82
10.64
68,536,155
Jun 24, 2026
10.48
11.06
10.43
10.83
10.65
54,484,387
Jun 23, 2026
10.07
10.80
9.99
10.47
10.29
96,571,617
Jun 22, 2026
9.29
10.10
9.16
10.07
9.90
92,399,900
Jun 18, 2026
10.48
10.48
9.49
9.50
9.34
117,821,156
Jun 17, 2026
10.65
10.95
10.50
10.54
10.36
41,204,564
Jun 16, 2026
10.75
11.39
10.65
10.71
10.53
66,534,065
Jun 15, 2026
10.36
11.14
10.36
10.92
10.74
64,678,133
Jun 12, 2026
9.94
10.46
9.75
10.35
10.17
57,044,039
Jun 11, 2026
10.33
10.46
9.80
9.86
9.69
46,067,165
Jun 10, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
9.98
10.39
9.73
10.33
10.16
49,942,036
Jun 9, 2026
10.31
10.43
9.95
10.09
9.82
39,364,032
Jun 8, 2026
10.31
10.75
10.23
10.30
10.03
82,193,363
Jun 5, 2026
10.04
10.48
10.01
10.22
9.95
54,215,824
Jun 4, 2026
10.30
10.37
9.96
10.06
9.79
39,231,583
Jun 3, 2026
10.05
10.50
9.92
10.38
10.10
45,367,758
Jun 2, 2026
10.24
10.35
9.91
10.04
9.77
41,346,823
Jun 1, 2026
10.05
10.53
9.93
10.17
9.90
43,029,090
May 29, 2026
10.34
10.43
10.01
10.11
9.84
35,139,867
May 28, 2026
10.48
10.59
10.24
10.31
10.04
33,088,911
May 27, 2026
10.70
10.90
10.33
10.48
10.20
32,216,797
May 26, 2026
10.46
10.82
10.19
10.76
10.47
50,565,097
May 25, 2026
10.40
10.68
10.28
10.46
10.18
28,410,533
May 22, 2026
10.36
10.53
10.24
10.40
10.12
28,491,326
May 21, 2026
10.71
10.95
10.26
10.26
9.99
39,766,902
May 20, 2026
10.34
10.85
10.26
10.68
10.40
40,988,372
May 19, 2026
10.51
10.64
10.23
10.36
10.08
51,035,761
May 18, 2026
11.30
11.36
10.45
10.60
10.32
75,370,566
May 15, 2026
11.50
11.85
11.23
11.48
11.17
63,094,328
May 14, 2026
11.30
12.15
11.20
11.34
11.04
64,130,107
May 13, 2026
11.32
11.52
11.10
11.30
11.00
39,153,185
May 12, 2026
11.19
11.40
11.06
11.30
11.00
35,960,747
May 11, 2026
11.05
11.35
10.90
11.10
10.80
45,998,801
May 8, 2026
11.08
11.26
10.84
11.01
10.72
43,813,267
May 7, 2026
11.73
11.79
11.01
11.08
10.78
69,670,293
May 6, 2026
11.89
12.11
11.46
11.73
11.42
55,391,709
Apr 30, 2026
11.61
11.85
11.55
11.76
11.45
36,663,362
Apr 29, 2026
11.60
11.84
11.50
11.61
11.30
37,385,097
Apr 28, 2026
11.36
11.87
11.21
11.66
11.35
37,276,112
Apr 27, 2026
11.45
11.66
11.35
11.44
11.13
36,106,800
Apr 24, 2026
11.37
11.91
11.37
11.55
11.24
50,418,794
Apr 23, 2026
11.41
11.67
11.17
11.36
11.06
42,244,156
Apr 22, 2026
11.52
11.70
11.27
11.48
11.17
46,976,020
Apr 21, 2026
11.13
11.33
10.73
11.27
10.97
44,831,954
Apr 20, 2026
10.80
11.15
10.66
11.04
10.75
30,954,382
Apr 17, 2026
11.05
11.05
10.68
10.78
10.49
31,827,756
Apr 16, 2026
10.93
11.20
10.83
11.05
10.76
43,956,462
Apr 15, 2026
10.92
11.01
10.70
10.94
10.65
40,357,947
Apr 14, 2026
11.16
11.17
10.67
10.86
10.57
46,714,757
Apr 13, 2026
11.22
11.33
10.73
11.19
10.89
45,574,010
Apr 10, 2026
11.12
11.43
11.00
11.27
10.97
33,646,729
Apr 9, 2026
10.98
11.25
10.84
11.08
10.78
38,325,595
Apr 8, 2026
10.75
11.10
10.57
10.99
10.70
62,636,990
Apr 7, 2026
10.39
10.85
10.35
10.72
10.43
55,836,749
Apr 3, 2026
10.47
10.47
10.20
10.28
10.01
18,066,065
Apr 2, 2026
10.57
10.60
10.34
10.42
10.14
23,570,900
Apr 1, 2026
10.49
10.73
10.40
10.56
10.28
45,178,111
Mar 31, 2026
10.60
10.70
10.24
10.26
9.99
31,430,223
Mar 30, 2026
10.39
10.70
10.22
10.54
10.26
59,611,681
Mar 27, 2026
10.01
10.49
9.99
10.20
9.93
37,685,631
Mar 26, 2026
10.16
10.39
9.97
10.12
9.85
48,216,792
Mar 25, 2026
9.79
10.18
9.78
9.94
9.67
48,530,022
Mar 24, 2026
9.64
9.86
9.52
9.78
9.52
40,874,000
Mar 23, 2026
9.63
9.80
9.40
9.48
9.23
55,295,335
Mar 20, 2026
9.90
10.11
9.72
9.75
9.49
53,727,555
Mar 19, 2026
10.40
10.48
9.81
9.88
9.62
51,263,120
Mar 18, 2026
10.45
10.58
10.27
10.44
10.16
25,900,828
Mar 17, 2026
10.63
10.82
10.41
10.43
10.15
40,501,239
Mar 16, 2026
10.70
10.81
10.42
10.53
10.25
48,412,041
Mar 13, 2026
10.98
11.02
10.69
10.70
10.41
68,000,428
Mar 12, 2026
11.90
12.00
11.00
11.08
10.78
83,099,739
Mar 11, 2026
11.50
11.89
11.29
11.77
11.46
49,211,394
Mar 10, 2026
11.27
11.67
11.26
11.44
11.13
52,494,895
Mar 9, 2026
11.90
12.10
11.10
11.24
10.94
64,795,497
Mar 6, 2026
11.90
12.45
11.80
12.06
11.74
52,463,597
Mar 5, 2026
11.92
12.12
11.75
11.97
11.65
42,678,909
Mar 4, 2026
11.49
12.02
11.15
11.77
11.46
80,027,365
Mar 3, 2026
12.49
12.68
11.60
11.65
11.34
54,590,647
Mar 2, 2026
12.36
12.57
12.13
12.48
12.15
50,444,607
Feb 27, 2026
12.44
12.67
12.10
12.41
12.08
46,263,112
Feb 26, 2026
12.55
12.98
12.42
12.52
12.19
35,316,803
Feb 25, 2026
12.56
12.99
12.47
12.61
12.27
39,863,131
Feb 24, 2026
12.03
12.63
11.83
12.55
12.22
49,919,291
Feb 13, 2026
12.21
12.28
11.88
11.90
11.58
25,796,098
Feb 12, 2026
12.38
12.62
12.21
12.29
11.96
23,196,703
Feb 11, 2026
12.41
12.87
12.35
12.44
12.11
31,062,495
Feb 10, 2026
12.46
12.53
12.20
12.44
12.11
33,394,640
Feb 9, 2026
12.01
12.54
12.01
12.42
12.09
44,503,808
Feb 6, 2026
11.30
12.23
11.15
11.99
11.67
64,510,267
Feb 5, 2026
11.48
11.77
11.38
11.44
11.13
40,810,165
Feb 4, 2026
11.67
11.73
11.33
11.51
11.20
53,842,139
Feb 3, 2026
11.44
11.67
11.04
11.64
11.33
90,196,641
Feb 2, 2026
12.76
12.78
11.59
11.59
11.28
119,143,914
Jan 30, 2026
13.30
13.76
12.40
12.88
12.54
77,454,320
Jan 29, 2026
13.70
13.90
13.45
13.68
13.32
46,629,068
Jan 28, 2026
12.65
13.78
12.54
13.76
13.39
70,637,540
Jan 27, 2026
12.51
12.78
12.28
12.65
12.31
48,800,067
Jan 26, 2026
12.60
12.78
12.34
12.51
12.18
56,825,678
Jan 23, 2026
13.60
13.78
12.40
12.78
12.44
95,523,987
Jan 22, 2026
13.45
13.98
13.22
13.65
13.29
37,353,662
Jan 21, 2026
13.40
13.49
13.00
13.42
13.06
43,561,472
Jan 20, 2026
12.90
13.58
12.84
13.39
13.03
64,141,743
Jan 19, 2026
11.82
12.74
11.81
12.68
12.34
47,481,635
Jan 16, 2026
11.96
12.18
11.78
11.92
11.60
19,198,451
Jan 15, 2026
11.82
12.28
11.73
12.00
11.68
34,773,730
Jan 14, 2026
11.74
12.05
11.60
11.78
11.47
37,820,044
Jan 13, 2026
11.69
11.87
11.48
11.75
11.44
27,500,823
Jan 12, 2026
11.91
12.15
11.56
11.79
11.48
33,063,849
Jan 9, 2026
11.90
12.04
11.60
12.00
11.68
40,250,107
Jan 8, 2026
11.56
12.12
11.28
11.74
11.43
46,700,430
Jan 7, 2026
11.33
11.65
11.25
11.58
11.27
42,267,480
Jan 6, 2026
10.99
11.57
10.88
11.34
11.04
61,491,747
Jan 5, 2026
10.92
11.15
10.86
11.01
10.72
32,684,566
Dec 31, 2025
11.02
11.15
10.86
11.00
10.71
22,781,175
Dec 30, 2025
10.85
11.29
10.80
11.07
10.77
32,281,857
Dec 29, 2025
11.21
11.32
10.90
11.00
10.71
51,881,990
Dec 26, 2025
10.82
11.25
10.65
11.18
10.88
53,613,910
Dec 25, 2025
10.56
10.99
10.50
10.78
10.49
51,536,567
Dec 24, 2025
10.20
10.63
10.14
10.54
10.26
47,253,907
Dec 23, 2025
10.50
10.51
10.09
10.19
9.92
69,609,419
Dec 22, 2025
10.45
10.71
10.39
10.53
10.25
52,356,189
Dec 19, 2025
10.15
10.49
10.03
10.35
10.07
56,464,637
Dec 18, 2025
9.92
10.66
9.85
10.15
9.88
91,508,852
Dec 17, 2025
9.81
9.99
9.71
9.90
9.64
32,674,135
Dec 16, 2025
9.64
9.90
9.43
9.80
9.54
62,658,266
Dec 15, 2025
8.87
9.65
8.85
9.59
9.33
53,347,350
Dec 12, 2025
8.92
9.02
8.80
8.97
8.73
23,247,609
Dec 11, 2025
9.12
9.16
8.93
8.95
8.71
16,533,064
Dec 10, 2025
8.98
9.20
8.90
9.12
8.88
16,037,969
Dec 9, 2025
9.35
9.37
8.99
9.03
8.79
38,567,957
Dec 8, 2025
9.71
9.74
9.29
9.43
9.18
45,986,480
Dec 5, 2025
9.29
9.78
9.23
9.66
9.40
32,574,283
Dec 4, 2025
9.36
9.48
9.22
9.29
9.04
15,057,740
Dec 3, 2025
9.19
9.47
9.14
9.38
9.13
24,605,160
Dec 2, 2025
9.40
9.44
9.12
9.19
8.94
28,050,111
Dec 1, 2025
9.42
9.70
9.41
9.44
9.19
26,136,486
Nov 28, 2025
9.28
9.48
9.13
9.41
9.16
32,932,321
Nov 27, 2025
9.15
9.35
9.06
9.25
9.00
28,052,931
Nov 26, 2025
9.17
9.30
9.08
9.14
8.90
23,777,399
Nov 25, 2025
9.39
9.48
9.13
9.17
8.93
38,449,765
Nov 24, 2025
9.36
9.61
9.28
9.36
9.11
22,934,720
Nov 21, 2025
9.50
9.58
9.26
9.33
9.08
30,463,305
Nov 20, 2025
9.74
9.90
9.52
9.59
9.33
21,266,373
Nov 19, 2025
9.64
9.85
9.45
9.67
9.41
34,476,727
Nov 18, 2025
9.85
9.94
9.64
9.71
9.45
25,661,278
Nov 17, 2025
10.03
10.15
9.78
9.87
9.61
36,653,214
Nov 14, 2025
10.07
10.49
9.95
10.08
9.81
36,608,232
Nov 13, 2025
9.76
10.20
9.70
10.18
9.91
41,874,637
Nov 12, 2025
9.84
9.87
9.59
9.78
9.52
23,324,451
Nov 11, 2025
9.72
10.02
9.52
9.84
9.58
44,192,605
Nov 10, 2025
9.40
9.94
9.40
9.78
9.52
75,747,250
Nov 7, 2025
9.07
9.63
9.03
9.36
9.11
55,553,281
Nov 6, 2025
8.78
9.15
8.77
9.03
8.79
21,608,146
Nov 5, 2025
8.85
8.88
8.74
8.81
8.58
12,255,836
Nov 4, 2025
9.14
9.20
8.85
8.91
8.67
19,550,398
Nov 3, 2025
8.96
9.18
8.78
9.16
8.92
27,177,773
Oct 31, 2025
8.83
9.10
8.79
8.97
8.73
25,595,027
Oct 30, 2025
8.81
8.97
8.74
8.84
8.60
17,574,202
