Shenzhen Hifuture Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	4.140	4.190	4.110	4.190	4.190	7,416,490
2023-10-27	4.090	4.160	4.060	4.140	4.140	7,786,900
2023-10-26	4.110	4.120	4.040	4.110	4.110	7,557,500
2023-10-25	4.070	4.130	4.070	4.110	4.110	7,194,600
2023-10-24	4.010	4.100	3.990	4.070	4.070	7,278,700
2023-10-23	4.100	4.110	4.000	4.010	4.010	9,385,300
2023-10-20	4.100	4.170	4.080	4.110	4.110	6,921,600
2023-10-19	4.100	4.190	4.100	4.120	4.120	8,332,300
2023-10-18	4.230	4.240	4.120	4.140	4.140	9,629,390
2023-10-17	4.270	4.270	4.190	4.230	4.230	7,474,880
2023-10-16	4.430	4.430	4.230	4.260	4.260	17,373,490
2023-10-13	4.400	4.400	4.350	4.380	4.380	6,465,899
2023-10-12	4.400	4.420	4.340	4.420	4.420	9,352,100
2023-10-11	4.450	4.470	4.370	4.400	4.400	13,407,400
2023-10-10	4.490	4.550	4.470	4.490	4.490	15,038,011
2023-10-09	4.520	4.560	4.460	4.480	4.480	15,420,126
2023-09-28	4.500	4.520	4.430	4.450	4.450	14,800,020
2023-09-27	4.380	4.550	4.350	4.500	4.500	28,523,636
2023-09-26	4.300	4.720	4.270	4.460	4.460	36,750,581
2023-09-25	4.330	4.330	4.260	4.290	4.290	5,885,900
2023-09-22	4.240	4.330	4.230	4.330	4.330	7,254,041
2023-09-21	4.260	4.300	4.240	4.250	4.250	5,006,600
2023-09-20	4.310	4.390	4.280	4.290	4.290	10,624,966
2023-09-19	4.230	4.500	4.190	4.350	4.350	24,008,066
2023-09-18	4.200	4.280	4.170	4.270	4.270	7,481,956
2023-09-15	4.160	4.240	4.160	4.190	4.190	4,961,500
2023-09-14	4.200	4.230	4.160	4.170	4.170	6,990,974
2023-09-13	4.290	4.290	4.190	4.210	4.210	8,040,000
2023-09-12	4.310	4.310	4.270	4.300	4.300	6,244,100
2023-09-11	4.280	4.330	4.230	4.310	4.310	9,271,301
2023-09-08	4.280	4.320	4.220	4.260	4.260	10,621,280
2023-09-07	4.400	4.520	4.310	4.310	4.310	14,302,800
2023-09-06	4.310	4.420	4.270	4.400	4.400	17,363,720
2023-09-05	4.500	4.590	4.350	4.420	4.420	32,145,186
2023-09-04	4.230	4.350	4.190	4.350	4.350	13,584,377
2023-09-01	4.210	4.250	4.180	4.190	4.190	5,885,300
2023-08-31	4.280	4.280	4.210	4.220	4.220	7,196,300
2023-08-30	4.260	4.320	4.230	4.270	4.270	9,859,910
2023-08-29	4.130	4.280	4.110	4.260	4.260	12,016,681
2023-08-28	4.350	4.430	4.170	4.170	4.170	13,513,003
2023-08-25	4.280	4.290	4.180	4.190	4.190	12,234,200
2023-08-24	4.300	4.370	4.300	4.310	4.310	7,721,100
2023-08-23	4.420	4.450	4.330	4.330	4.330	7,003,700
2023-08-22	4.400	4.450	4.330	4.450	4.450	9,536,680
2023-08-21	4.410	4.480	4.370	4.400	4.400	6,623,201
2023-08-18	4.530	4.530	4.410	4.410	4.410	10,590,201
2023-08-17	4.460	4.560	4.440	4.510	4.510	8,926,300
2023-08-16	4.450	4.490	4.380	4.430	4.430	8,521,500
2023-08-15	4.550	4.560	4.440	4.470	4.470	7,472,780
2023-08-14	4.440	4.550	4.410	4.550	4.550	8,645,200
2023-08-11	4.530	4.570	4.470	4.480	4.480	10,216,800
2023-08-10	4.520	4.550	4.500	4.530	4.530	7,989,500
2023-08-09	4.620	4.630	4.500	4.520	4.520	16,735,400
2023-08-08	4.720	4.740	4.610	4.620	4.620	12,985,600
2023-08-07	4.700	4.770	4.680	4.720	4.720	13,225,512
2023-08-04	4.710	4.730	4.670	4.690	4.690	10,134,700
2023-08-03	4.710	4.730	4.670	4.680	4.680	10,645,100
2023-08-02	4.720	4.740	4.670	4.740	4.740	10,506,709
2023-08-01	4.700	4.760	4.640	4.690	4.690	14,153,900
2023-07-31	4.690	4.750	4.660	4.720	4.720	13,818,747

← NewerPage 13 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.