Shenzhen Hifuture Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 3.000 | 3.040 | 2.980 | 3.030 | 3.030 | 5,534,640 |
| 2022-05-09 | 3.030 | 3.080 | 3.000 | 3.050 | 3.050 | 4,572,090 |
| 2022-05-06 | 2.980 | 3.030 | 2.950 | 2.990 | 2.990 | 4,858,199 |
| 2022-05-05 | 2.880 | 3.050 | 2.840 | 3.040 | 3.040 | 8,585,341 |
| 2022-04-29 | 2.870 | 3.000 | 2.870 | 2.980 | 2.980 | 8,378,509 |
| 2022-04-28 | 2.900 | 2.930 | 2.820 | 2.850 | 2.850 | 5,062,326 |
| 2022-04-27 | 2.820 | 2.930 | 2.750 | 2.930 | 2.930 | 8,756,528 |
| 2022-04-26 | 2.950 | 2.990 | 2.840 | 2.860 | 2.860 | 8,719,088 |
| 2022-04-25 | 3.240 | 3.260 | 2.930 | 2.940 | 2.940 | 12,713,862 |
| 2022-04-22 | 3.290 | 3.300 | 3.190 | 3.240 | 3.240 | 6,487,320 |
| 2022-04-21 | 3.400 | 3.420 | 3.270 | 3.300 | 3.300 | 8,763,530 |
| 2022-04-20 | 3.440 | 3.510 | 3.400 | 3.400 | 3.400 | 6,330,231 |
| 2022-04-19 | 3.410 | 3.470 | 3.400 | 3.440 | 3.440 | 4,449,381 |
| 2022-04-18 | 3.410 | 3.450 | 3.340 | 3.430 | 3.430 | 4,836,400 |
| 2022-04-15 | 3.530 | 3.530 | 3.400 | 3.410 | 3.410 | 7,985,300 |
| 2022-04-14 | 3.510 | 3.560 | 3.470 | 3.470 | 3.470 | 8,408,220 |
| 2022-04-13 | 3.600 | 3.620 | 3.510 | 3.510 | 3.510 | 11,186,821 |
| 2022-04-12 | 3.510 | 3.630 | 3.440 | 3.610 | 3.610 | 17,779,982 |
| 2022-04-11 | 3.520 | 3.520 | 3.380 | 3.400 | 3.400 | 7,197,330 |
| 2022-04-08 | 3.670 | 3.670 | 3.510 | 3.530 | 3.530 | 8,609,901 |
| 2022-04-07 | 3.660 | 3.710 | 3.610 | 3.610 | 3.610 | 8,788,732 |
| 2022-04-06 | 3.550 | 3.720 | 3.550 | 3.700 | 3.700 | 14,231,932 |
| 2022-04-01 | 3.540 | 3.550 | 3.470 | 3.550 | 3.550 | 6,406,600 |
| 2022-03-31 | 3.500 | 3.560 | 3.480 | 3.520 | 3.520 | 6,303,401 |
| 2022-03-30 | 3.490 | 3.540 | 3.490 | 3.520 | 3.520 | 5,269,145 |
| 2022-03-29 | 3.540 | 3.580 | 3.480 | 3.500 | 3.500 | 5,831,914 |
| 2022-03-28 | 3.520 | 3.590 | 3.510 | 3.540 | 3.540 | 6,884,300 |
| 2022-03-25 | 3.540 | 3.590 | 3.540 | 3.560 | 3.560 | 6,103,544 |
| 2022-03-24 | 3.640 | 3.640 | 3.530 | 3.540 | 3.540 | 7,170,100 |
| 2022-03-23 | 3.590 | 3.650 | 3.540 | 3.640 | 3.640 | 7,333,885 |
| 2022-03-22 | 3.570 | 3.600 | 3.520 | 3.580 | 3.580 | 7,158,900 |
| 2022-03-21 | 3.550 | 3.590 | 3.520 | 3.560 | 3.560 | 5,623,100 |
| 2022-03-18 | 3.460 | 3.560 | 3.420 | 3.540 | 3.540 | 6,088,187 |
| 2022-03-17 | 3.500 | 3.540 | 3.460 | 3.470 | 3.470 | 7,025,507 |
| 2022-03-16 | 3.410 | 3.450 | 3.300 | 3.440 | 3.440 | 9,955,269 |
| 2022-03-15 | 3.540 | 3.550 | 3.340 | 3.340 | 3.340 | 9,932,500 |
| 2022-03-14 | 3.580 | 3.650 | 3.550 | 3.560 | 3.560 | 6,676,700 |
| 2022-03-11 | 3.600 | 3.640 | 3.490 | 3.620 | 3.620 | 7,245,920 |
| 2022-03-10 | 3.650 | 3.660 | 3.570 | 3.590 | 3.590 | 6,928,100 |
| 2022-03-09 | 3.630 | 3.640 | 3.400 | 3.570 | 3.570 | 10,986,258 |
| 2022-03-08 | 3.750 | 3.750 | 3.610 | 3.620 | 3.620 | 7,828,700 |
| 2022-03-07 | 3.780 | 3.780 | 3.700 | 3.710 | 3.710 | 5,799,449 |
| 2022-03-04 | 3.800 | 3.840 | 3.770 | 3.800 | 3.800 | 7,238,749 |
| 2022-03-03 | 3.760 | 3.830 | 3.760 | 3.820 | 3.820 | 8,523,504 |
| 2022-03-02 | 3.730 | 3.790 | 3.730 | 3.770 | 3.770 | 5,764,700 |
| 2022-03-01 | 3.750 | 3.790 | 3.670 | 3.760 | 3.760 | 6,289,104 |
| 2022-02-28 | 3.750 | 3.760 | 3.630 | 3.720 | 3.720 | 6,531,720 |
| 2022-02-25 | 3.700 | 3.750 | 3.680 | 3.710 | 3.710 | 7,638,120 |
| 2022-02-24 | 3.840 | 3.850 | 3.620 | 3.670 | 3.670 | 16,394,200 |
| 2022-02-23 | 3.800 | 3.860 | 3.800 | 3.830 | 3.830 | 7,609,676 |
| 2022-02-22 | 3.910 | 3.930 | 3.790 | 3.830 | 3.830 | 10,792,356 |
| 2022-02-21 | 3.820 | 3.930 | 3.790 | 3.920 | 3.920 | 11,011,787 |
| 2022-02-18 | 3.770 | 3.820 | 3.750 | 3.820 | 3.820 | 6,208,307 |
| 2022-02-17 | 3.890 | 3.910 | 3.780 | 3.800 | 3.800 | 12,766,204 |
| 2022-02-16 | 3.880 | 3.920 | 3.870 | 3.890 | 3.890 | 6,552,696 |
| 2022-02-15 | 3.910 | 3.960 | 3.820 | 3.870 | 3.870 | 10,067,701 |
| 2022-02-14 | 3.930 | 3.990 | 3.890 | 3.910 | 3.910 | 9,471,300 |
| 2022-02-11 | 4.100 | 4.100 | 3.960 | 3.970 | 3.970 | 10,674,800 |
| 2022-02-10 | 4.130 | 4.130 | 4.030 | 4.060 | 4.060 | 10,085,020 |
| 2022-02-09 | 4.080 | 4.130 | 4.040 | 4.130 | 4.130 | 8,911,862 |
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.