Shenzhen Hifuture Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	4.120	4.530	4.090	4.530	4.530	62,837,269
2023-04-27	4.110	4.370	4.050	4.120	4.120	35,123,900
2023-04-26	4.070	4.310	4.030	4.190	4.190	31,698,128
2023-04-25	4.140	4.170	3.990	4.070	4.070	20,389,400
2023-04-24	4.070	4.230	4.050	4.140	4.140	20,359,675
2023-04-21	4.280	4.390	4.060	4.070	4.070	28,912,008
2023-04-20	4.310	4.370	4.260	4.280	4.280	17,771,500
2023-04-19	4.260	4.430	4.260	4.350	4.350	20,106,101
2023-04-18	4.320	4.340	4.210	4.300	4.300	18,434,790
2023-04-17	4.430	4.430	4.280	4.320	4.320	25,835,166
2023-04-14	4.540	4.560	4.380	4.450	4.450	31,386,222
2023-04-13	4.560	4.670	4.520	4.540	4.540	42,903,160
2023-04-12	4.420	4.610	4.410	4.600	4.600	45,579,878
2023-04-11	4.350	4.520	4.300	4.450	4.450	30,274,712
2023-04-10	4.380	4.500	4.330	4.330	4.330	30,728,600
2023-04-07	4.310	4.440	4.240	4.410	4.410	26,453,782
2023-04-06	4.420	4.440	4.250	4.280	4.280	34,194,021
2023-04-04	4.630	4.660	4.450	4.470	4.470	31,464,600
2023-04-03	4.480	4.590	4.470	4.580	4.580	29,231,120
2023-03-31	4.380	4.520	4.350	4.510	4.510	24,835,111
2023-03-30	4.440	4.480	4.360	4.370	4.370	19,126,200
2023-03-29	4.500	4.520	4.430	4.440	4.440	21,110,161
2023-03-28	4.600	4.600	4.480	4.500	4.500	26,559,840
2023-03-27	4.650	4.650	4.490	4.600	4.600	43,872,655
2023-03-24	4.510	4.690	4.480	4.660	4.660	63,389,980
2023-03-23	4.540	4.540	4.440	4.510	4.510	29,894,132
2023-03-22	4.520	4.580	4.470	4.570	4.570	45,439,540
2023-03-21	4.400	4.580	4.350	4.510	4.510	47,364,809
2023-03-20	4.420	4.480	4.360	4.370	4.370	27,617,794
2023-03-17	4.300	4.430	4.300	4.390	4.390	27,722,900
2023-03-16	4.340	4.340	4.240	4.260	4.260	15,413,401
2023-03-15	4.330	4.390	4.300	4.340	4.340	14,186,250
2023-03-14	4.390	4.400	4.260	4.290	4.290	19,999,700
2023-03-13	4.370	4.400	4.300	4.390	4.390	17,371,480
2023-03-10	4.420	4.460	4.360	4.370	4.370	20,606,707
2023-03-09	4.500	4.520	4.400	4.440	4.440	19,836,520
2023-03-08	4.410	4.540	4.400	4.500	4.500	32,335,251
2023-03-07	4.520	4.540	4.380	4.380	4.380	38,081,102
2023-03-06	4.610	4.620	4.480	4.520	4.520	40,310,700
2023-03-03	4.660	4.670	4.540	4.610	4.610	43,860,131
2023-03-02	4.730	4.840	4.660	4.670	4.670	54,472,130
2023-03-01	4.590	4.780	4.550	4.710	4.710	67,412,242
2023-02-28	4.680	4.690	4.520	4.630	4.630	55,957,086
2023-02-27	4.570	4.720	4.560	4.710	4.710	90,263,355
2023-02-24	4.550	4.590	4.500	4.570	4.570	48,113,153
2023-02-23	4.630	4.640	4.510	4.530	4.530	55,239,586
2023-02-22	4.720	4.730	4.550	4.610	4.610	67,166,656
2023-02-21	4.860	4.890	4.680	4.720	4.720	116,518,522
2023-02-20	4.900	5.020	4.710	4.910	4.910	169,573,911
2023-02-17	5.500	5.670	4.880	5.140	5.140	261,580,322
2023-02-16	4.700	5.150	4.690	5.150	5.150	204,177,218
2023-02-15	4.250	4.680	4.230	4.680	4.680	92,614,656
2023-02-14	4.310	4.320	4.230	4.250	4.250	20,600,880
2023-02-13	4.290	4.330	4.250	4.310	4.310	19,051,300
2023-02-10	4.380	4.400	4.260	4.290	4.290	31,825,288
2023-02-09	4.400	4.400	4.320	4.380	4.380	37,304,455
2023-02-08	4.310	4.520	4.200	4.430	4.430	78,281,340
2023-02-07	4.280	4.380	4.250	4.330	4.330	44,976,741
2023-02-06	4.250	4.500	4.210	4.340	4.340	78,373,828
2023-02-03	4.150	4.220	4.130	4.170	4.170	25,320,312

← NewerPage 15 of 21 · 1,217 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.